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 |
|---|---|---|---|---|---|---|---|
| 2025/09/17 | 1,963 | 1,972 | 1,962 | 1,970 | +7 | +0.4% | 560,100 |
| 2025/09/16 | 1,962 | 1,966 | 1,943 | 1,963 | ±0 | ±0% | 1,094,500 |
| 2025/09/12 | 1,965 | 1,972 | 1,960 | 1,963 | -180 | -8.4% | 2,207,400 |
| 2025/09/11 | 2,118 | 2,167 | 2,068 | 2,143 | -20 | -0.9% | 570,100 |
| 2025/09/10 | 2,010 | 2,180 | 1,975 | 2,163 | +192 | +9.7% | 517,400 |
| 2025/09/09 | 2,020 | 2,044 | 1,951 | 1,971 | -41 | -2% | 296,400 |
| 2025/09/08 | 1,980 | 2,030 | 1,975 | 2,012 | +18 | +0.9% | 254,400 |
| 2025/09/05 | 1,899 | 2,014 | 1,888 | 1,994 | +105 | +5.6% | 262,000 |
| 2025/09/04 | 1,911 | 1,928 | 1,863 | 1,889 | -47 | -2.4% | 186,100 |
| 2025/09/03 | 1,855 | 1,962 | 1,854 | 1,936 | +82 | +4.4% | 217,800 |
| 2025/09/02 | 1,887 | 1,897 | 1,846 | 1,854 | -19 | -1% | 137,800 |
| 2025/09/01 | 1,820 | 1,873 | 1,820 | 1,873 | +40 | +2.2% | 103,200 |
| 2025/08/29 | 1,847 | 1,879 | 1,816 | 1,833 | -14 | -0.8% | 197,200 |
| 2025/08/28 | 1,817 | 1,887 | 1,799 | 1,847 | +58 | +3.2% | 326,500 |
| 2025/08/27 | 1,755 | 1,819 | 1,740 | 1,789 | +6 | +0.3% | 238,000 |
| 2025/08/26 | 1,698 | 1,804 | 1,698 | 1,783 | +100 | +5.9% | 405,300 |
| 2025/08/25 | 1,590 | 1,693 | 1,582 | 1,683 | +103 | +6.5% | 192,100 |
| 2025/08/22 | 1,572 | 1,592 | 1,556 | 1,580 | -6 | -0.4% | 88,400 |
| 2025/08/21 | 1,530 | 1,590 | 1,526 | 1,586 | +71 | +4.7% | 150,400 |
| 2025/08/20 | 1,501 | 1,531 | 1,490 | 1,515 | +20 | +1.3% | 56,400 |
| 2025/08/19 | 1,504 | 1,515 | 1,494 | 1,495 | -9 | -0.6% | 49,400 |
| 2025/08/18 | 1,491 | 1,507 | 1,488 | 1,504 | +13 | +0.9% | 44,400 |
| 2025/08/15 | 1,513 | 1,520 | 1,468 | 1,491 | -13 | -0.9% | 108,100 |
| 2025/08/14 | 1,468 | 1,513 | 1,468 | 1,504 | +17 | +1.1% | 96,700 |
| 2025/08/13 | 1,470 | 1,487 | 1,459 | 1,487 | +38 | +2.6% | 82,700 |
| 2025/08/12 | 1,466 | 1,492 | 1,447 | 1,449 | +1 | +0.1% | 191,000 |
| 2025/08/08 | 1,264 | 1,457 | 1,253 | 1,448 | +94 | +6.9% | 293,500 |
| 2025/08/07 | 1,345 | 1,377 | 1,340 | 1,354 | +13 | +1% | 201,100 |
| 2025/08/06 | 1,301 | 1,358 | 1,288 | 1,341 | +53 | +4.1% | 136,700 |
| 2025/08/05 | 1,304 | 1,304 | 1,288 | 1,288 | -14 | -1.1% | 62,000 |
| 2025/08/04 | 1,250 | 1,302 | 1,250 | 1,302 | +32 | +2.5% | 67,400 |
| 2025/08/01 | 1,234 | 1,270 | 1,230 | 1,270 | +43 | +3.5% | 61,200 |
| 2025/07/31 | 1,230 | 1,237 | 1,222 | 1,227 | +8 | +0.7% | 25,300 |
| 2025/07/30 | 1,225 | 1,244 | 1,202 | 1,219 | -13 | -1.1% | 62,500 |
| 2025/07/29 | 1,230 | 1,250 | 1,230 | 1,232 | -1 | -0.1% | 28,800 |
| 2025/07/28 | 1,249 | 1,252 | 1,224 | 1,233 | -16 | -1.3% | 44,000 |
| 2025/07/25 | 1,254 | 1,263 | 1,238 | 1,249 | -2 | -0.2% | 52,700 |
| 2025/07/24 | 1,256 | 1,259 | 1,237 | 1,251 | -4 | -0.3% | 35,200 |
| 2025/07/23 | 1,248 | 1,255 | 1,226 | 1,255 | +22 | +1.8% | 71,400 |
| 2025/07/22 | 1,229 | 1,246 | 1,221 | 1,233 | +2 | +0.2% | 65,600 |
| 2025/07/18 | 1,236 | 1,253 | 1,220 | 1,231 | -12 | -1% | 92,400 |
| 2025/07/17 | 1,208 | 1,245 | 1,208 | 1,243 | +42 | +3.5% | 91,700 |
| 2025/07/16 | 1,182 | 1,205 | 1,180 | 1,201 | +19 | +1.6% | 31,400 |
| 2025/07/15 | 1,189 | 1,201 | 1,182 | 1,182 | -1 | -0.1% | 45,900 |
| 2025/07/14 | 1,188 | 1,193 | 1,172 | 1,183 | +1 | +0.1% | 71,700 |
| 2025/07/11 | 1,174 | 1,192 | 1,174 | 1,182 | +10 | +0.9% | 26,500 |
| 2025/07/10 | 1,191 | 1,202 | 1,172 | 1,172 | -22 | -1.8% | 49,700 |
| 2025/07/09 | 1,182 | 1,196 | 1,176 | 1,194 | +27 | +2.3% | 31,400 |
| 2025/07/08 | 1,177 | 1,177 | 1,160 | 1,167 | -11 | -0.9% | 60,800 |
| 2025/07/07 | 1,167 | 1,187 | 1,161 | 1,178 | +7 | +0.6% | 28,300 |
1～
50
件表示中 / 5290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 | 197,000円 | -13.3% | +96.1% | 1.17% | 15.63倍 | 1.21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 |
| クリーク＆リバ | 150,400円 | +19.3% | +35.4% | 2.99% | 9.94倍 | 2.00倍 |
|
テレビ・ゲーム・Ｗｅｂ・広告等の派遣、制作が主。医療、会計・法曹など専門職分野にも意欲 |
| ファンコミ | 52,000円 | +6.9% | +16.2% | 5.19% | 26.92倍 | 1.98倍 |
|
アフィリエイト（成果報酬型）広告大手。「Ａ８」を運用。２４年３月に「ネンド」撤退。独立系 |
| ＦＦＪ | 182,600円 | +9.4% | +10.9% | 2.46% | 17.45倍 | 2.46倍 |
|
米国の「エニタイム・フィットネス」を国内で運営。小型２４時間ジムの先駆で最大手。ＦＣ中心 |
| エイジス | 302,000円 | +9.0% | -19.8% | 3.15% | 12.31倍 | 1.02倍 |
|
棚卸代行はじめ店舗リテールサポートが主軸。製造業へマーケティング提案拡充。海外も強化 |
市場注目の銘柄
チャート関連のコラム
