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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,027 | 1,034 | 1,014 | 1,028 | -5 | -0.5% | 304,000 |
| 2023/07/20 | 1,050 | 1,050 | 1,030 | 1,033 | -17 | -1.6% | 101,700 |
| 2023/07/19 | 1,043 | 1,056 | 1,043 | 1,050 | +7 | +0.7% | 49,900 |
| 2023/07/18 | 1,033 | 1,044 | 1,024 | 1,043 | +5 | +0.5% | 90,400 |
| 2023/07/14 | 1,038 | 1,042 | 1,015 | 1,038 | +3 | +0.3% | 201,700 |
| 2023/07/13 | 1,025 | 1,036 | 1,014 | 1,035 | +10 | +1% | 139,400 |
| 2023/07/12 | 1,063 | 1,065 | 1,025 | 1,025 | -38 | -3.6% | 132,000 |
| 2023/07/11 | 1,055 | 1,064 | 1,052 | 1,063 | +8 | +0.8% | 174,400 |
| 2023/07/10 | 1,052 | 1,071 | 1,049 | 1,055 | +8 | +0.8% | 106,900 |
| 2023/07/07 | 1,027 | 1,056 | 1,022 | 1,047 | +5 | +0.5% | 101,100 |
| 2023/07/06 | 1,052 | 1,052 | 1,035 | 1,042 | -13 | -1.2% | 48,900 |
| 2023/07/05 | 1,041 | 1,055 | 1,039 | 1,055 | +8 | +0.8% | 47,300 |
| 2023/07/04 | 1,041 | 1,051 | 1,036 | 1,047 | +2 | +0.2% | 52,100 |
| 2023/07/03 | 1,042 | 1,056 | 1,036 | 1,045 | +9 | +0.9% | 220,600 |
| 2023/06/30 | 1,037 | 1,041 | 1,028 | 1,036 | -1 | -0.1% | 124,900 |
| 2023/06/29 | 1,045 | 1,048 | 1,027 | 1,037 | -8 | -0.8% | 59,200 |
| 2023/06/28 | 1,041 | 1,048 | 1,029 | 1,045 | +11 | +1.1% | 222,000 |
| 2023/06/27 | 1,040 | 1,040 | 1,026 | 1,034 | -7 | -0.7% | 70,100 |
| 2023/06/26 | 1,063 | 1,063 | 1,040 | 1,041 | -17 | -1.6% | 69,500 |
| 2023/06/23 | 1,076 | 1,084 | 1,055 | 1,058 | -20 | -1.9% | 62,400 |
| 2023/06/22 | 1,098 | 1,100 | 1,078 | 1,078 | -14 | -1.3% | 49,000 |
| 2023/06/21 | 1,080 | 1,098 | 1,080 | 1,092 | +7 | +0.6% | 75,700 |
| 2023/06/20 | 1,078 | 1,085 | 1,071 | 1,085 | -2 | -0.2% | 43,000 |
| 2023/06/19 | 1,066 | 1,087 | 1,063 | 1,087 | +19 | +1.8% | 54,000 |
| 2023/06/16 | 1,065 | 1,075 | 1,062 | 1,068 | +9 | +0.8% | 75,800 |
| 2023/06/15 | 1,081 | 1,083 | 1,058 | 1,059 | -16 | -1.5% | 34,400 |
| 2023/06/14 | 1,049 | 1,081 | 1,048 | 1,075 | +29 | +2.8% | 111,400 |
| 2023/06/13 | 1,045 | 1,050 | 1,042 | 1,046 | +2 | +0.2% | 39,900 |
| 2023/06/12 | 1,038 | 1,050 | 1,036 | 1,044 | +6 | +0.6% | 54,500 |
| 2023/06/09 | 1,039 | 1,043 | 1,029 | 1,038 | +8 | +0.8% | 104,800 |
| 2023/06/08 | 1,034 | 1,042 | 1,023 | 1,030 | -5 | -0.5% | 64,200 |
| 2023/06/07 | 1,037 | 1,056 | 1,035 | 1,035 | -2 | -0.2% | 92,200 |
| 2023/06/06 | 1,029 | 1,040 | 1,025 | 1,037 | +3 | +0.3% | 45,800 |
| 2023/06/05 | 1,030 | 1,038 | 1,023 | 1,034 | +12 | +1.2% | 61,000 |
| 2023/06/02 | 1,009 | 1,024 | 1,002 | 1,022 | +12 | +1.2% | 93,800 |
| 2023/06/01 | 1,025 | 1,028 | 1,008 | 1,010 | -16 | -1.6% | 109,200 |
| 2023/05/31 | 1,055 | 1,055 | 1,026 | 1,026 | -36 | -3.4% | 116,500 |
| 2023/05/30 | 1,068 | 1,075 | 1,053 | 1,062 | -8 | -0.7% | 92,100 |
| 2023/05/29 | 1,052 | 1,071 | 1,048 | 1,070 | +22 | +2.1% | 41,700 |
| 2023/05/26 | 1,065 | 1,065 | 1,038 | 1,048 | -23 | -2.1% | 246,700 |
| 2023/05/25 | 1,065 | 1,079 | 1,058 | 1,071 | -12 | -1.1% | 141,900 |
| 2023/05/24 | 1,057 | 1,084 | 1,057 | 1,083 | +26 | +2.5% | 66,300 |
| 2023/05/23 | 1,050 | 1,060 | 1,039 | 1,057 | +9 | +0.9% | 183,300 |
| 2023/05/22 | 1,034 | 1,048 | 1,021 | 1,048 | +23 | +2.2% | 72,200 |
| 2023/05/19 | 1,046 | 1,046 | 1,023 | 1,025 | -6 | -0.6% | 204,900 |
| 2023/05/18 | 1,055 | 1,058 | 1,028 | 1,031 | -19 | -1.8% | 138,200 |
| 2023/05/17 | 1,060 | 1,060 | 1,048 | 1,050 | -10 | -0.9% | 55,200 |
| 2023/05/16 | 1,066 | 1,066 | 1,047 | 1,060 | -6 | -0.6% | 117,400 |
| 2023/05/15 | 1,090 | 1,092 | 1,062 | 1,066 | -17 | -1.6% | 95,900 |
| 2023/05/12 | 1,070 | 1,093 | 1,055 | 1,083 | +1 | +0.1% | 205,400 |
201～
250
件表示中 / 4962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 | 105,500円 | -1.0% | +365.6% | 4.27% | 21.67倍 | 0.63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 |
| いであ | 242,600円 | +3.5% | +8.7% | 3.71% | 8.25倍 | 0.65倍 |
|
国土環境と日本建設コンサルタントが合併し総合化。環境調査・分析の大手。官公庁向け８割超 |
| シイエム・シイ | 127,100円 | +3.0% | +0.9% | 3.46% | 9.37倍 | 0.87倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| ＥＲＩ ＨＤ | 229,800円 | +6.3% | +2.6% | 2.61% | 11.51倍 | 3.39倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ＴＯＷ | 36,500円 | +35.9% | +50.8% | 3.84% | 12.65倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
