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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,070 | 1,093 | 1,055 | 1,083 | +1 | +0.1% | 205,400 |
2023/05/11 | 1,110 | 1,139 | 1,078 | 1,082 | -113 | -9.5% | 478,000 |
2023/05/10 | 1,214 | 1,216 | 1,182 | 1,195 | -18 | -1.5% | 163,300 |
2023/05/09 | 1,185 | 1,215 | 1,181 | 1,213 | +33 | +2.8% | 567,300 |
2023/05/08 | 1,178 | 1,185 | 1,162 | 1,180 | +2 | +0.2% | 128,000 |
2023/05/02 | 1,168 | 1,180 | 1,151 | 1,178 | +10 | +0.9% | 208,100 |
2023/05/01 | 1,174 | 1,185 | 1,148 | 1,168 | -5 | -0.4% | 99,800 |
2023/04/28 | 1,169 | 1,173 | 1,150 | 1,173 | +22 | +1.9% | 150,800 |
2023/04/27 | 1,149 | 1,163 | 1,143 | 1,151 | -3 | -0.3% | 196,400 |
2023/04/26 | 1,172 | 1,172 | 1,144 | 1,154 | -26 | -2.2% | 217,000 |
2023/04/25 | 1,169 | 1,185 | 1,156 | 1,180 | +21 | +1.8% | 140,000 |
2023/04/24 | 1,144 | 1,173 | 1,144 | 1,159 | +19 | +1.7% | 106,700 |
2023/04/21 | 1,131 | 1,144 | 1,129 | 1,140 | +3 | +0.3% | 117,300 |
2023/04/20 | 1,128 | 1,147 | 1,128 | 1,137 | ±0 | ±0% | 78,500 |
2023/04/19 | 1,135 | 1,144 | 1,129 | 1,137 | -8 | -0.7% | 101,900 |
2023/04/18 | 1,108 | 1,148 | 1,108 | 1,145 | +37 | +3.3% | 169,800 |
2023/04/17 | 1,127 | 1,134 | 1,101 | 1,108 | -19 | -1.7% | 74,100 |
2023/04/14 | 1,100 | 1,134 | 1,100 | 1,127 | +29 | +2.6% | 85,200 |
2023/04/13 | 1,100 | 1,100 | 1,081 | 1,098 | -2 | -0.2% | 93,200 |
2023/04/12 | 1,118 | 1,120 | 1,100 | 1,100 | -8 | -0.7% | 64,000 |
2023/04/11 | 1,113 | 1,121 | 1,105 | 1,108 | -3 | -0.3% | 30,700 |
2023/04/10 | 1,117 | 1,119 | 1,103 | 1,111 | +1 | +0.1% | 58,000 |
2023/04/07 | 1,115 | 1,118 | 1,109 | 1,110 | -10 | -0.9% | 40,400 |
2023/04/06 | 1,113 | 1,128 | 1,112 | 1,120 | +3 | +0.3% | 55,700 |
2023/04/05 | 1,124 | 1,136 | 1,115 | 1,117 | -11 | -1% | 81,200 |
2023/04/04 | 1,150 | 1,155 | 1,128 | 1,128 | -31 | -2.7% | 63,300 |
2023/04/03 | 1,158 | 1,161 | 1,145 | 1,159 | +12 | +1% | 35,300 |
2023/03/31 | 1,135 | 1,149 | 1,133 | 1,147 | +17 | +1.5% | 61,300 |
2023/03/30 | 1,135 | 1,137 | 1,122 | 1,130 | +3 | +0.3% | 31,400 |
2023/03/29 | 1,119 | 1,131 | 1,114 | 1,127 | +14 | +1.3% | 70,200 |
2023/03/28 | 1,138 | 1,149 | 1,105 | 1,113 | -24 | -2.1% | 66,800 |
2023/03/27 | 1,138 | 1,148 | 1,124 | 1,137 | +3 | +0.3% | 51,100 |
2023/03/24 | 1,125 | 1,141 | 1,123 | 1,134 | +1 | +0.1% | 34,700 |
2023/03/23 | 1,096 | 1,137 | 1,079 | 1,133 | +37 | +3.4% | 111,000 |
2023/03/22 | 1,125 | 1,132 | 1,080 | 1,096 | -2 | -0.2% | 117,400 |
2023/03/20 | 1,070 | 1,110 | 1,067 | 1,098 | +22 | +2% | 210,000 |
2023/03/17 | 1,088 | 1,096 | 1,061 | 1,076 | -7 | -0.6% | 88,700 |
2023/03/16 | 1,105 | 1,111 | 1,080 | 1,083 | -24 | -2.2% | 98,400 |
2023/03/15 | 1,145 | 1,154 | 1,107 | 1,107 | -32 | -2.8% | 115,700 |
2023/03/14 | 1,165 | 1,171 | 1,132 | 1,139 | -44 | -3.7% | 119,200 |
2023/03/13 | 1,167 | 1,184 | 1,165 | 1,183 | ±0 | ±0% | 59,200 |
2023/03/10 | 1,211 | 1,223 | 1,181 | 1,183 | -41 | -3.3% | 73,700 |
2023/03/09 | 1,218 | 1,224 | 1,214 | 1,224 | +27 | +2.3% | 60,300 |
2023/03/08 | 1,190 | 1,212 | 1,190 | 1,197 | +8 | +0.7% | 58,400 |
2023/03/07 | 1,187 | 1,192 | 1,181 | 1,189 | +17 | +1.5% | 41,800 |
2023/03/06 | 1,181 | 1,189 | 1,171 | 1,172 | +1 | +0.1% | 53,200 |
2023/03/03 | 1,161 | 1,173 | 1,155 | 1,171 | +1 | +0.1% | 78,800 |
2023/03/02 | 1,177 | 1,183 | 1,168 | 1,170 | -8 | -0.7% | 26,800 |
2023/03/01 | 1,171 | 1,180 | 1,166 | 1,178 | -1 | -0.1% | 33,000 |
2023/02/28 | 1,173 | 1,182 | 1,173 | 1,179 | +8 | +0.7% | 29,600 |
251~
300
件表示中 / 4963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 | 105,100円 | -1.0% | +365.6% | 4.28% | 21.59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 |
ステムセル研 | 181,000円 | +20.9% | +43.9% | 1.38% | 37.09倍 | 6.89倍 |
|
臍帯血の処理・保管の細胞バンク事業で国内民間市場ほぼ独占。臍帯保管や新規事業に展開図る |
マイクロ波化 | 118,200円 | -8.2% | -69.2% | 0.00% | 498.73倍 | 21.57倍 |
|
電子レンジなどに使われるマイクロ波を用いる製造プロセスを開発。大阪大発。共同開発主体 |
ユニバ園芸 | 364,500円 | +25.5% | +5.7% | 0.66% | 11.21倍 | 1.55倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
シイエム・シイ | 126,700円 | +3.0% | +0.9% | 3.47% | 9.34倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム