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 |
|---|---|---|---|---|---|---|---|
| 2007/02/09 | 1,410 | 1,480 | 1,365 | 1,450 | +45 | +3.2% | 2,087,800 |
| 2007/02/08 | 1,515 | 1,525 | 1,400 | 1,405 | -105 | -7% | 1,791,200 |
| 2007/02/07 | 1,540 | 1,580 | 1,505 | 1,510 | -30 | -1.9% | 1,451,200 |
| 2007/02/06 | 1,590 | 1,600 | 1,520 | 1,540 | -35 | -2.2% | 1,756,600 |
| 2007/02/05 | 1,520 | 1,615 | 1,485 | 1,575 | +50 | +3.3% | 3,707,800 |
| 2007/02/02 | 1,565 | 1,570 | 1,500 | 1,525 | -40 | -2.6% | 1,903,400 |
| 2007/02/01 | 1,580 | 1,625 | 1,535 | 1,565 | -25 | -1.6% | 3,680,000 |
| 2007/01/31 | 1,455 | 1,590 | 1,425 | 1,590 | +175 | +12.4% | 4,097,600 |
| 2007/01/30 | 1,510 | 1,590 | 1,410 | 1,415 | -55 | -3.7% | 4,320,400 |
| 2007/01/29 | 1,475 | 1,500 | 1,445 | 1,470 | -25 | -1.7% | 2,024,600 |
| 2007/01/26 | 1,350 | 1,495 | 1,350 | 1,495 | +140 | +10.3% | 5,304,400 |
| 2007/01/25 | 1,370 | 1,415 | 1,340 | 1,355 | +5 | +0.4% | 2,049,400 |
| 2007/01/24 | 1,370 | 1,395 | 1,340 | 1,350 | ±0 | ±0% | 1,275,800 |
| 2007/01/23 | 1,315 | 1,405 | 1,315 | 1,350 | +15 | +1.1% | 1,865,400 |
| 2007/01/22 | 1,400 | 1,405 | 1,320 | 1,335 | -55 | -4% | 1,921,400 |
| 2007/01/19 | 1,400 | 1,450 | 1,355 | 1,390 | ±0 | ±0% | 3,223,800 |
| 2007/01/18 | 1,280 | 1,440 | 1,235 | 1,390 | +130 | +10.3% | 4,071,400 |
| 2007/01/17 | 1,175 | 1,275 | 1,145 | 1,260 | +90 | +7.7% | 2,531,200 |
| 2007/01/16 | 1,085 | 1,180 | 1,085 | 1,170 | +75 | +6.8% | 1,089,000 |
| 2007/01/15 | 1,070 | 1,105 | 1,065 | 1,095 | +25 | +2.3% | 748,000 |
| 2007/01/12 | 1,085 | 1,120 | 1,065 | 1,070 | -15 | -1.4% | 800,400 |
| 2007/01/11 | 1,140 | 1,160 | 1,070 | 1,085 | -55 | -4.8% | 748,400 |
| 2007/01/10 | 1,130 | 1,180 | 1,120 | 1,140 | ±0 | ±0% | 828,000 |
| 2007/01/09 | 1,155 | 1,185 | 1,135 | 1,140 | -20 | -1.7% | 686,400 |
| 2007/01/05 | 1,215 | 1,225 | 1,145 | 1,160 | -55 | -4.5% | 903,600 |
| 2007/01/04 | 1,230 | 1,235 | 1,210 | 1,215 | ±0 | ±0% | 361,200 |
| 2006/12/29 | 1,180 | 1,225 | 1,170 | 1,215 | +30 | +2.5% | 824,600 |
| 2006/12/28 | 1,165 | 1,200 | 1,135 | 1,185 | +10 | +0.9% | 862,000 |
| 2006/12/27 | 1,175 | 1,205 | 1,155 | 1,175 | -15 | -1.3% | 639,400 |
| 2006/12/26 | 1,110 | 1,190 | 1,095 | 1,190 | +75 | +6.7% | 1,159,000 |
| 2006/12/25 | 1,135 | 1,145 | 1,105 | 1,115 | -40 | -3.5% | 679,200 |
| 2006/12/22 | 1,165 | 1,180 | 1,120 | 1,155 | -25 | -2.1% | 1,002,200 |
| 2006/12/21 | 1,235 | 1,245 | 1,160 | 1,180 | -45 | -3.7% | 1,536,200 |
| 2006/12/20 | 1,160 | 1,235 | 1,145 | 1,225 | +95 | +8.4% | 2,303,600 |
| 2006/12/19 | 1,220 | 1,295 | 1,120 | 1,130 | -110 | -8.9% | 2,798,600 |
| 2006/12/18 | 1,160 | 1,250 | 1,125 | 1,240 | +85 | +7.4% | 2,548,600 |
| 2006/12/15 | 1,115 | 1,160 | 1,090 | 1,155 | +55 | +5% | 1,165,600 |
| 2006/12/14 | 1,070 | 1,110 | 1,065 | 1,100 | +10 | +0.9% | 586,600 |
| 2006/12/13 | 1,060 | 1,090 | 1,040 | 1,090 | +25 | +2.3% | 702,200 |
| 2006/12/12 | 1,120 | 1,125 | 1,060 | 1,065 | -50 | -4.5% | 882,800 |
| 2006/12/11 | 1,130 | 1,145 | 1,095 | 1,115 | ±0 | ±0% | 926,600 |
| 2006/12/08 | 1,075 | 1,120 | 1,075 | 1,115 | +30 | +2.8% | 833,000 |
| 2006/12/07 | 1,130 | 1,135 | 1,075 | 1,085 | -5 | -0.5% | 1,630,200 |
| 2006/12/06 | 1,025 | 1,095 | 1,000 | 1,090 | +70 | +6.9% | 1,586,400 |
| 2006/12/05 | 1,060 | 1,070 | 1,015 | 1,020 | -40 | -3.8% | 1,133,200 |
| 2006/12/04 | 1,040 | 1,070 | 1,030 | 1,060 | +20 | +1.9% | 1,312,400 |
| 2006/12/01 | 1,090 | 1,110 | 1,030 | 1,040 | -55 | -5% | 2,032,800 |
| 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 |
4451～
4500
件表示中 / 5188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 | 135,800円 | -13.3% | +96.1% | 3.39% | 10.78倍 | 0.77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 |
| 学究社 | 219,000円 | +5.0% | +8.0% | 4.11% | 12.03倍 | 3.40倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| エスプール | 30,100円 | +5.0% | +9.1% | 3.32% | 12.33倍 | 2.39倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
| ウィザス | 232,900円 | +3.0% | +2.5% | 2.58% | 22.17倍 | 3.51倍 |
|
学習塾「第一ゼミナール」が祖業。通信制高校「第一学院」が収益柱に。企業研修、日本語学校も |
| フィットイージ | 148,500円 | +22.1% | +25.0% | 1.41% | 17.88倍 | 7.93倍 |
|
ＦＣ軸に２４時間ジム展開。サウナ、スタジオ、ゴルフ練習スペースなど併設の複合型店舗に特徴 |
市場注目の銘柄
チャート関連のコラム
