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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,135 | 1,155 | 1,095 | 1,095 | -45 | -3.9% | 1,254,200 |
| 2006/11/29 | 1,160 | 1,170 | 1,100 | 1,140 | +20 | +1.8% | 1,412,200 |
| 2006/11/28 | 1,065 | 1,150 | 1,050 | 1,120 | +50 | +4.7% | 2,848,800 |
| 2006/11/27 | 1,000 | 1,080 | 990 | 1,070 | +60 | +5.9% | 1,661,200 |
| 2006/11/24 | 1,025 | 1,045 | 980 | 1,010 | -55 | -5.2% | 1,646,400 |
| 2006/11/22 | 965 | 1,090 | 940 | 1,065 | +85 | +8.7% | 1,896,200 |
| 2006/11/21 | 1,025 | 1,035 | 965 | 980 | +5 | +0.5% | 1,375,600 |
| 2006/11/20 | 975 | 1,030 | 920 | 975 | -95 | -8.9% | 2,911,800 |
| 2006/11/17 | 1,070 | 1,105 | 1,070 | 1,070 | -200 | -15.7% | 1,434,400 |
| 2006/11/16 | 1,345 | 1,370 | 1,265 | 1,270 | -95 | -7% | 1,632,000 |
| 2006/11/15 | 1,435 | 1,455 | 1,365 | 1,365 | -50 | -3.5% | 1,101,000 |
| 2006/11/14 | 1,415 | 1,445 | 1,385 | 1,415 | +40 | +2.9% | 1,368,800 |
| 2006/11/13 | 1,360 | 1,405 | 1,330 | 1,375 | ±0 | ±0% | 1,182,200 |
| 2006/11/10 | 1,410 | 1,485 | 1,365 | 1,375 | -75 | -5.2% | 1,792,200 |
| 2006/11/09 | 1,350 | 1,450 | 1,345 | 1,450 | +100 | +7.4% | 1,137,800 |
| 2006/11/08 | 1,420 | 1,420 | 1,330 | 1,350 | -65 | -4.6% | 1,056,800 |
| 2006/11/07 | 1,480 | 1,485 | 1,410 | 1,415 | -25 | -1.7% | 721,600 |
| 2006/11/06 | 1,415 | 1,460 | 1,410 | 1,440 | +30 | +2.1% | 1,100,800 |
| 2006/11/02 | 1,470 | 1,480 | 1,405 | 1,410 | -75 | -5.1% | 1,315,400 |
| 2006/11/01 | 1,525 | 1,530 | 1,480 | 1,485 | -50 | -3.3% | 1,051,400 |
| 2006/10/31 | 1,555 | 1,575 | 1,515 | 1,535 | -15 | -1% | 933,400 |
| 2006/10/30 | 1,535 | 1,590 | 1,510 | 1,550 | -10 | -0.6% | 1,400,800 |
| 2006/10/27 | 1,520 | 1,580 | 1,490 | 1,560 | +15 | +1% | 2,006,600 |
| 2006/10/26 | 1,655 | 1,665 | 1,530 | 1,545 | -115 | -6.9% | 2,627,000 |
| 2006/10/25 | 1,700 | 1,725 | 1,635 | 1,660 | -30 | -1.8% | 1,891,600 |
| 2006/10/24 | 1,805 | 1,810 | 1,685 | 1,690 | -65 | -3.7% | 1,799,200 |
| 2006/10/23 | 1,665 | 1,780 | 1,615 | 1,755 | +100 | +6% | 2,568,000 |
| 2006/10/20 | 1,720 | 1,735 | 1,630 | 1,655 | -90 | -5.2% | 1,804,000 |
| 2006/10/19 | 1,740 | 1,820 | 1,715 | 1,745 | +55 | +3.3% | 2,831,200 |
| 2006/10/18 | 1,545 | 1,710 | 1,545 | 1,690 | +120 | +7.6% | 2,463,200 |
| 2006/10/17 | 1,625 | 1,640 | 1,550 | 1,570 | -50 | -3.1% | 1,550,000 |
| 2006/10/16 | 1,550 | 1,660 | 1,545 | 1,620 | +75 | +4.9% | 2,054,800 |
| 2006/10/13 | 1,455 | 1,550 | 1,415 | 1,545 | +140 | +10% | 1,860,600 |
| 2006/10/12 | 1,450 | 1,490 | 1,385 | 1,405 | -75 | -5.1% | 1,570,200 |
| 2006/10/11 | 1,435 | 1,495 | 1,315 | 1,480 | +70 | +5% | 2,700,200 |
| 2006/10/10 | 1,515 | 1,535 | 1,405 | 1,410 | -155 | -9.9% | 1,382,400 |
| 2006/10/06 | 1,640 | 1,645 | 1,560 | 1,565 | -85 | -5.2% | 1,191,200 |
| 2006/10/05 | 1,690 | 1,700 | 1,625 | 1,650 | -15 | -0.9% | 926,600 |
| 2006/10/04 | 1,745 | 1,765 | 1,660 | 1,665 | -60 | -3.5% | 739,200 |
| 2006/10/03 | 1,670 | 1,745 | 1,665 | 1,725 | +30 | +1.8% | 773,200 |
| 2006/10/02 | 1,770 | 1,795 | 1,690 | 1,695 | -80 | -4.5% | 1,082,800 |
| 2006/09/29 | 1,865 | 1,870 | 1,770 | 1,775 | -60 | -3.3% | 1,071,600 |
| 2006/09/28 | 1,720 | 1,855 | 1,680 | 1,835 | +135 | +7.9% | 1,348,200 |
| 2006/09/27 | 1,715 | 1,735 | 1,650 | 1,700 | +10 | +0.6% | 687,200 |
| 2006/09/26 | 1,660 | 1,720 | 1,650 | 1,690 | +50 | +3% | 898,800 |
| 2006/09/25 | 1,740 | 1,775 | 1,640 | 1,640 | -145 | -8.1% | 1,163,600 |
| 2006/09/22 | 1,715 | 1,805 | 1,695 | 1,785 | +45 | +2.6% | 1,261,000 |
| 2006/09/21 | 1,700 | 1,755 | 1,640 | 1,740 | +90 | +5.5% | 1,095,200 |
| 2006/09/20 | 1,650 | 1,690 | 1,605 | 1,650 | -30 | -1.8% | 1,512,000 |
| 2006/09/19 | 1,810 | 1,820 | 1,680 | 1,680 | -150 | -8.2% | 1,344,400 |
4401～
4450
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
