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 |
---|---|---|---|---|---|---|---|
2023/02/20 | 1,182 | 1,182 | 1,166 | 1,166 | -24 | -2% | 42,200 |
2023/02/17 | 1,200 | 1,208 | 1,183 | 1,190 | -18 | -1.5% | 44,600 |
2023/02/16 | 1,182 | 1,212 | 1,182 | 1,208 | +27 | +2.3% | 58,400 |
2023/02/15 | 1,186 | 1,188 | 1,165 | 1,181 | -4 | -0.3% | 80,100 |
2023/02/14 | 1,273 | 1,273 | 1,185 | 1,185 | -93 | -7.3% | 169,900 |
2023/02/13 | 1,272 | 1,291 | 1,264 | 1,278 | +6 | +0.5% | 64,600 |
2023/02/10 | 1,270 | 1,291 | 1,270 | 1,272 | -8 | -0.6% | 36,800 |
2023/02/09 | 1,280 | 1,290 | 1,279 | 1,280 | -1 | -0.1% | 29,000 |
2023/02/08 | 1,280 | 1,284 | 1,273 | 1,281 | +8 | +0.6% | 31,600 |
2023/02/07 | 1,261 | 1,275 | 1,248 | 1,273 | +12 | +1% | 37,200 |
2023/02/06 | 1,249 | 1,265 | 1,243 | 1,261 | +12 | +1% | 29,100 |
2023/02/03 | 1,249 | 1,258 | 1,242 | 1,249 | -11 | -0.9% | 37,400 |
2023/02/02 | 1,260 | 1,263 | 1,250 | 1,260 | +9 | +0.7% | 30,400 |
2023/02/01 | 1,270 | 1,274 | 1,251 | 1,251 | -13 | -1% | 29,600 |
2023/01/31 | 1,274 | 1,274 | 1,254 | 1,264 | -11 | -0.9% | 51,100 |
2023/01/30 | 1,260 | 1,281 | 1,256 | 1,275 | +15 | +1.2% | 56,500 |
2023/01/27 | 1,276 | 1,278 | 1,260 | 1,260 | -12 | -0.9% | 27,800 |
2023/01/26 | 1,284 | 1,285 | 1,271 | 1,272 | -14 | -1.1% | 47,600 |
2023/01/25 | 1,283 | 1,291 | 1,278 | 1,286 | +1 | +0.1% | 54,700 |
2023/01/24 | 1,285 | 1,292 | 1,275 | 1,285 | +18 | +1.4% | 81,100 |
2023/01/23 | 1,260 | 1,271 | 1,257 | 1,267 | +11 | +0.9% | 107,100 |
2023/01/20 | 1,254 | 1,259 | 1,247 | 1,256 | +9 | +0.7% | 28,700 |
2023/01/19 | 1,253 | 1,253 | 1,242 | 1,247 | -10 | -0.8% | 26,400 |
2023/01/18 | 1,250 | 1,258 | 1,244 | 1,257 | +9 | +0.7% | 58,200 |
2023/01/17 | 1,240 | 1,257 | 1,238 | 1,248 | +12 | +1% | 34,100 |
2023/01/16 | 1,225 | 1,250 | 1,224 | 1,236 | -4 | -0.3% | 50,100 |
2023/01/13 | 1,241 | 1,253 | 1,234 | 1,240 | -6 | -0.5% | 33,700 |
2023/01/12 | 1,245 | 1,246 | 1,236 | 1,246 | +4 | +0.3% | 19,000 |
2023/01/11 | 1,244 | 1,253 | 1,242 | 1,242 | +4 | +0.3% | 37,100 |
2023/01/10 | 1,223 | 1,242 | 1,223 | 1,238 | +25 | +2.1% | 58,000 |
2023/01/06 | 1,214 | 1,215 | 1,201 | 1,213 | -8 | -0.7% | 47,500 |
2023/01/05 | 1,222 | 1,235 | 1,214 | 1,221 | +5 | +0.4% | 76,200 |
2023/01/04 | 1,218 | 1,223 | 1,202 | 1,216 | -2 | -0.2% | 72,200 |
2022/12/30 | 1,210 | 1,239 | 1,210 | 1,218 | +38 | +3.2% | 139,400 |
2022/12/29 | 1,186 | 1,186 | 1,126 | 1,180 | -43 | -3.5% | 93,400 |
2022/12/28 | 1,224 | 1,232 | 1,210 | 1,223 | -7 | -0.6% | 165,800 |
2022/12/27 | 1,230 | 1,235 | 1,218 | 1,230 | +6 | +0.5% | 53,200 |
2022/12/26 | 1,233 | 1,240 | 1,220 | 1,224 | -8 | -0.6% | 53,900 |
2022/12/23 | 1,216 | 1,232 | 1,216 | 1,232 | +3 | +0.2% | 44,300 |
2022/12/22 | 1,204 | 1,229 | 1,204 | 1,229 | +43 | +3.6% | 69,500 |
2022/12/21 | 1,205 | 1,205 | 1,181 | 1,186 | -26 | -2.1% | 88,600 |
2022/12/20 | 1,216 | 1,231 | 1,199 | 1,212 | -6 | -0.5% | 80,900 |
2022/12/19 | 1,212 | 1,225 | 1,212 | 1,218 | -1 | -0.1% | 34,300 |
2022/12/16 | 1,222 | 1,228 | 1,214 | 1,219 | -5 | -0.4% | 41,500 |
2022/12/15 | 1,231 | 1,241 | 1,223 | 1,224 | -7 | -0.6% | 60,000 |
2022/12/14 | 1,205 | 1,234 | 1,205 | 1,231 | +36 | +3% | 117,600 |
2022/12/13 | 1,186 | 1,205 | 1,186 | 1,195 | +9 | +0.8% | 45,600 |
2022/12/12 | 1,192 | 1,202 | 1,186 | 1,186 | -6 | -0.5% | 42,900 |
2022/12/09 | 1,172 | 1,198 | 1,172 | 1,192 | +15 | +1.3% | 36,000 |
2022/12/08 | 1,194 | 1,194 | 1,164 | 1,177 | -17 | -1.4% | 71,700 |
401~
450
件表示中 / 5059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 | 95,800円 | -5.3% | +318.0% | 4.70% | 12.87倍 | 0.53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 |
HANATOUR | 132,500円 | +28.1% | +89.3% | 2.26% | 11.88倍 | 6.40倍 |
|
インバウンド専門の旅行会社。韓国親会社や中国など団体客向け手配業務が柱。バス、ホテルも |
NexTone | 168,800円 | +48.9% | +51.3% | 0.00% | 27.46倍 | 4.07倍 |
|
音楽コンテンツの著作権管理を展開。JASRACの対抗軸へ。傘下に音楽配信軸のレコチョク |
TOW | 33,600円 | +2.8% | +4.5% | 4.46% | 9.56倍 | 1.47倍 |
|
イベント企画運営大手。電通や博報堂など広告大手が主顧客。異業種とのコラボを積極展開 |
人夢技術 | 174,000円 | +8.0% | -9.1% | 4.02% | 9.19倍 | 0.72倍 |
|
建設コンサル上位で、長大橋では世界的実績を有する長大が純粋持株会社を設立して上場 |
市場注目の銘柄
チャート関連のコラム