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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 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 |
| 2006/09/15 | 1,850 | 1,885 | 1,785 | 1,830 | -35 | -1.9% | 887,600 |
| 2006/09/14 | 1,825 | 1,885 | 1,740 | 1,865 | +30 | +1.6% | 1,621,000 |
| 2006/09/13 | 2,000 | 2,015 | 1,835 | 1,835 | -130 | -6.6% | 931,600 |
| 2006/09/12 | 2,055 | 2,065 | 1,955 | 1,965 | -95 | -4.6% | 839,600 |
| 2006/09/11 | 2,155 | 2,175 | 2,055 | 2,060 | -90 | -4.2% | 416,600 |
| 2006/09/08 | 2,085 | 2,165 | 2,080 | 2,150 | +40 | +1.9% | 307,400 |
| 2006/09/07 | 2,105 | 2,135 | 2,075 | 2,110 | -45 | -2.1% | 766,800 |
| 2006/09/06 | 2,225 | 2,230 | 2,135 | 2,155 | -80 | -3.6% | 798,400 |
| 2006/09/05 | 2,250 | 2,260 | 2,190 | 2,235 | +5 | +0.2% | 1,041,800 |
| 2006/09/04 | 2,195 | 2,230 | 2,160 | 2,230 | +85 | +4% | 1,121,000 |
| 2006/09/01 | 2,060 | 2,145 | 2,040 | 2,145 | +105 | +5.1% | 1,320,000 |
| 2006/08/31 | 2,010 | 2,085 | 2,010 | 2,040 | +30 | +1.5% | 883,600 |
| 2006/08/30 | 2,075 | 2,145 | 1,995 | 2,010 | ±0 | ±0% | 2,009,400 |
| 2006/08/29 | 2,060 | 2,090 | 1,975 | 2,010 | -15 | -0.7% | 1,251,000 |
| 2006/08/28 | 2,215 | 2,225 | 2,005 | 2,025 | -230 | -10.2% | 995,200 |
| 2006/08/25 | 2,325 | 2,340 | 2,250 | 2,255 | -80 | -3.4% | 628,600 |
| 2006/08/24 | 2,345 | 2,370 | 2,325 | 2,335 | -30 | -1.3% | 320,800 |
| 2006/08/23 | 2,370 | 2,395 | 2,320 | 2,365 | -45 | -1.9% | 512,600 |
4601～
4650
件表示中 / 5273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 | 158,000円 | -13.3% | +96.1% | 2.91% | 12.54倍 | 0.97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 |
| Ｖコマース | 81,200円 | -24.7% | -63.6% | 6.03% | 8.38倍 | 1.25倍 |
|
アフィリエイト（成果報酬型）広告で首位級。ヤフー出店者向けにクリック課金広告、ＣＲＭ展開 |
| ＵＮＩＴＥＤ | 69,100円 | -16.9% | - | 3.33% | - | 1.23倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| サンウェルズ | 77,000円 | +17.4% | - | 0.00% | - | 2.91倍 |
|
パーキンソン病専門老人ホーム・ＰＤハウス運営。上場前からの診療報酬不正請求判明で再審査 |
| ファルコＨＤ | 246,500円 | +0.7% | +4.0% | 5.07% | 12.60倍 | 0.98倍 |
|
臨床検査受託大手、調剤薬局、クラウド型医療施設支援展開。遺伝子検査技術生かす診断薬育成 |
市場注目の銘柄
チャート関連のコラム
