デジタルホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,545 | 1,570 | 1,510 | 1,515 | -45 | -2.9% | 292,400 |
| 2007/07/10 | 1,600 | 1,605 | 1,550 | 1,560 | -55 | -3.4% | 187,200 |
| 2007/07/09 | 1,625 | 1,625 | 1,605 | 1,615 | +15 | +0.9% | 92,600 |
| 2007/07/06 | 1,600 | 1,660 | 1,580 | 1,600 | ±0 | ±0% | 247,400 |
| 2007/07/05 | 1,735 | 1,740 | 1,580 | 1,600 | -115 | -6.7% | 600,400 |
| 2007/07/04 | 1,610 | 1,720 | 1,610 | 1,715 | +95 | +5.9% | 424,400 |
| 2007/07/03 | 1,685 | 1,695 | 1,615 | 1,620 | -60 | -3.6% | 262,200 |
| 2007/07/02 | 1,685 | 1,715 | 1,665 | 1,680 | -55 | -3.2% | 335,400 |
| 2007/06/29 | 1,735 | 1,770 | 1,615 | 1,735 | +35 | +2.1% | 947,600 |
| 2007/06/28 | 1,610 | 1,720 | 1,600 | 1,700 | +140 | +9% | 1,204,600 |
| 2007/06/27 | 1,535 | 1,640 | 1,535 | 1,560 | +25 | +1.6% | 531,800 |
| 2007/06/26 | 1,585 | 1,650 | 1,520 | 1,535 | -100 | -6.1% | 916,800 |
| 2007/06/25 | 1,500 | 1,655 | 1,465 | 1,635 | +155 | +10.5% | 1,862,800 |
| 2007/06/22 | 1,375 | 1,495 | 1,365 | 1,480 | +125 | +9.2% | 723,600 |
| 2007/06/21 | 1,370 | 1,405 | 1,355 | 1,355 | -25 | -1.8% | 191,400 |
| 2007/06/20 | 1,425 | 1,425 | 1,375 | 1,380 | -30 | -2.1% | 188,000 |
| 2007/06/19 | 1,425 | 1,450 | 1,410 | 1,410 | -20 | -1.4% | 229,000 |
| 2007/06/18 | 1,480 | 1,485 | 1,425 | 1,430 | -30 | -2.1% | 545,600 |
| 2007/06/15 | 1,395 | 1,465 | 1,390 | 1,460 | +80 | +5.8% | 1,259,600 |
| 2007/06/14 | 1,360 | 1,385 | 1,340 | 1,380 | +50 | +3.8% | 313,400 |
| 2007/06/13 | 1,230 | 1,330 | 1,225 | 1,330 | +70 | +5.6% | 302,000 |
| 2007/06/12 | 1,275 | 1,295 | 1,250 | 1,260 | -25 | -1.9% | 161,600 |
| 2007/06/11 | 1,340 | 1,360 | 1,285 | 1,285 | -50 | -3.7% | 248,400 |
| 2007/06/08 | 1,295 | 1,340 | 1,285 | 1,335 | +20 | +1.5% | 141,200 |
| 2007/06/07 | 1,335 | 1,335 | 1,305 | 1,315 | -25 | -1.9% | 151,000 |
| 2007/06/06 | 1,350 | 1,365 | 1,320 | 1,340 | +50 | +3.9% | 336,200 |
| 2007/06/05 | 1,345 | 1,355 | 1,285 | 1,290 | -65 | -4.8% | 437,600 |
| 2007/06/04 | 1,370 | 1,380 | 1,345 | 1,355 | -25 | -1.8% | 324,200 |
| 2007/06/01 | 1,360 | 1,400 | 1,335 | 1,380 | +5 | +0.4% | 593,000 |
| 2007/05/31 | 1,405 | 1,430 | 1,355 | 1,375 | -20 | -1.4% | 1,687,000 |
| 2007/05/30 | 1,345 | 1,420 | 1,310 | 1,395 | +80 | +6.1% | 3,743,800 |
| 2007/05/29 | 1,275 | 1,315 | 1,255 | 1,315 | +50 | +4% | 1,632,400 |
| 2007/05/28 | 1,255 | 1,330 | 1,225 | 1,265 | +20 | +1.6% | 2,658,000 |
| 2007/05/25 | 1,130 | 1,260 | 1,120 | 1,245 | +95 | +8.3% | 2,292,200 |
| 2007/05/24 | 1,145 | 1,185 | 1,120 | 1,150 | +10 | +0.9% | 1,304,400 |
| 2007/05/23 | 1,085 | 1,155 | 1,080 | 1,140 | +65 | +6% | 1,586,800 |
| 2007/05/22 | 1,000 | 1,095 | 995 | 1,075 | +65 | +6.4% | 1,408,600 |
| 2007/05/21 | 985 | 1,015 | 970 | 1,010 | +25 | +2.5% | 743,800 |
| 2007/05/18 | 1,010 | 1,010 | 940 | 985 | -15 | -1.5% | 1,178,800 |
| 2007/05/17 | 1,015 | 1,065 | 990 | 1,000 | -20 | -2% | 1,088,400 |
| 2007/05/16 | 1,075 | 1,080 | 1,015 | 1,020 | -70 | -6.4% | 968,600 |
| 2007/05/15 | 995 | 1,090 | 990 | 1,090 | +100 | +10.1% | 1,847,200 |
| 2007/05/14 | 1,020 | 1,030 | 975 | 990 | -30 | -2.9% | 349,400 |
| 2007/05/11 | 1,045 | 1,045 | 1,020 | 1,020 | -25 | -2.4% | 229,800 |
| 2007/05/10 | 1,050 | 1,055 | 1,035 | 1,045 | -5 | -0.5% | 168,600 |
| 2007/05/09 | 1,030 | 1,055 | 1,020 | 1,050 | +25 | +2.4% | 359,400 |
| 2007/05/08 | 1,065 | 1,065 | 1,025 | 1,025 | -45 | -4.2% | 500,000 |
| 2007/05/07 | 1,065 | 1,080 | 1,055 | 1,070 | +35 | +3.4% | 586,800 |
| 2007/05/02 | 1,020 | 1,045 | 1,015 | 1,035 | ±0 | ±0% | 448,400 |
| 2007/05/01 | 1,000 | 1,045 | 985 | 1,035 | +30 | +3% | 749,400 |
4251～
4300
件表示中 / 5091件
類似銘柄と比較する
現在ご覧いただいている「デジタルＨＤ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| デジタルＨＤ | 124,300円 | -1.0% | +402.6% | 5.23% | 16.69倍 | 0.68倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| ビーウィズ | 154,100円 | +9.8% | +25.8% | 5.00% | 9.96倍 | 2.36倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
| アイ・ケイ・ケイ | 72,500円 | +6.2% | +7.0% | 3.31% | 14.61倍 | 2.19倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| 東京個別 | 39,600円 | +0.6% | -21.2% | 3.03% | 28.41倍 | 2.69倍 |
|
ベネッセＨＤ傘下。小中高生向け個別指導塾を直営で首都圏軸に運営。文章、科学教室も展開 |
| Ｅ Ｇ | 179,800円 | +8.6% | +6.8% | 1.95% | 17.00倍 | 1.82倍 |
|
動画や掲示板の投稿監視、サポートに強み。サイバーセキュリティ育成。チェンジＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
