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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/04 | 1,184 | 1,196 | 1,171 | 1,171 | -3 | -0.3% | 30,400 |
| 2025/07/03 | 1,190 | 1,193 | 1,169 | 1,174 | -11 | -0.9% | 39,600 |
| 2025/07/02 | 1,196 | 1,207 | 1,185 | 1,185 | -11 | -0.9% | 39,800 |
| 2025/07/01 | 1,210 | 1,210 | 1,195 | 1,196 | -17 | -1.4% | 48,700 |
| 2025/06/30 | 1,248 | 1,250 | 1,210 | 1,213 | -25 | -2% | 39,600 |
| 2025/06/27 | 1,230 | 1,242 | 1,225 | 1,238 | -8 | -0.6% | 43,900 |
| 2025/06/26 | 1,248 | 1,254 | 1,238 | 1,246 | -2 | -0.2% | 51,700 |
| 2025/06/25 | 1,280 | 1,280 | 1,244 | 1,248 | -32 | -2.5% | 44,400 |
| 2025/06/24 | 1,278 | 1,290 | 1,265 | 1,280 | +13 | +1% | 37,600 |
| 2025/06/23 | 1,258 | 1,270 | 1,246 | 1,267 | -18 | -1.4% | 58,400 |
| 2025/06/20 | 1,275 | 1,319 | 1,274 | 1,285 | +17 | +1.3% | 238,700 |
| 2025/06/19 | 1,280 | 1,283 | 1,265 | 1,268 | -5 | -0.4% | 19,200 |
| 2025/06/18 | 1,255 | 1,293 | 1,255 | 1,273 | +25 | +2% | 46,800 |
| 2025/06/17 | 1,251 | 1,259 | 1,239 | 1,248 | -3 | -0.2% | 58,200 |
| 2025/06/16 | 1,266 | 1,266 | 1,246 | 1,251 | -6 | -0.5% | 34,300 |
| 2025/06/13 | 1,281 | 1,281 | 1,256 | 1,257 | -28 | -2.2% | 46,700 |
| 2025/06/12 | 1,303 | 1,311 | 1,285 | 1,285 | -28 | -2.1% | 29,800 |
| 2025/06/11 | 1,313 | 1,318 | 1,303 | 1,313 | ±0 | ±0% | 34,800 |
| 2025/06/10 | 1,311 | 1,319 | 1,303 | 1,313 | -4 | -0.3% | 23,000 |
| 2025/06/09 | 1,345 | 1,345 | 1,317 | 1,317 | -15 | -1.1% | 22,600 |
| 2025/06/06 | 1,341 | 1,347 | 1,325 | 1,332 | -13 | -1% | 24,400 |
| 2025/06/05 | 1,339 | 1,366 | 1,339 | 1,345 | +5 | +0.4% | 36,900 |
| 2025/06/04 | 1,363 | 1,368 | 1,339 | 1,340 | -23 | -1.7% | 34,300 |
| 2025/06/03 | 1,384 | 1,384 | 1,352 | 1,363 | -21 | -1.5% | 30,900 |
| 2025/06/02 | 1,375 | 1,394 | 1,360 | 1,384 | -14 | -1% | 35,500 |
| 2025/05/30 | 1,404 | 1,414 | 1,390 | 1,398 | -26 | -1.8% | 30,300 |
| 2025/05/29 | 1,424 | 1,432 | 1,404 | 1,424 | +10 | +0.7% | 54,700 |
| 2025/05/28 | 1,370 | 1,419 | 1,356 | 1,414 | +59 | +4.4% | 53,600 |
| 2025/05/27 | 1,353 | 1,380 | 1,348 | 1,355 | +12 | +0.9% | 50,500 |
| 2025/05/26 | 1,353 | 1,363 | 1,340 | 1,343 | -21 | -1.5% | 37,500 |
| 2025/05/23 | 1,359 | 1,365 | 1,329 | 1,364 | +6 | +0.4% | 91,700 |
1～
50
件表示中 / 5259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 | 127,000円 | -13.3% | +96.1% | 3.62% | 10.08倍 | 0.72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 |
| ＣＯＯＫ | 21,000円 | -8.1% | -45.9% | 0.00% | 36.02倍 | 1.19倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セラク | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ディーエムエス | 304,000円 | +0.5% | +0.3% | 7.50% | 19.84倍 | 1.01倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 鎌倉新書 | 56,300円 | +21.8% | +26.2% | 3.55% | 27.11倍 | 5.66倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
