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 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 2,337.5 | 2,362.5 | 2,087.5 | 2,237.5 | -175 | -7.3% | 3,214,400 |
| 2005/05/17 | 2,612.5 | 2,750 | 2,412.5 | 2,412.5 | -500 | -17.2% | 1,256,800 |
| 2005/05/16 | 3,150 | 3,225 | 2,862.5 | 2,912.5 | -175 | -5.7% | 828,800 |
| 2005/05/13 | 3,212.5 | 3,237.5 | 3,037.5 | 3,087.5 | -87.5 | -2.8% | 1,037,600 |
| 2005/05/12 | 3,012.5 | 3,237.5 | 3,012.5 | 3,175 | +212.5 | +7.2% | 1,852,000 |
| 2005/05/11 | 2,725 | 3,037.5 | 2,725 | 2,962.5 | +225 | +8.2% | 1,404,800 |
| 2005/05/10 | 2,650 | 2,862.5 | 2,562.5 | 2,737.5 | +50 | +1.9% | 804,800 |
| 2005/05/09 | 2,850 | 2,875 | 2,687.5 | 2,687.5 | -150 | -5.3% | 419,200 |
| 2005/05/06 | 2,875 | 2,962.5 | 2,800 | 2,837.5 | ±0 | ±0% | 422,400 |
| 2005/05/02 | 2,912.5 | 3,000 | 2,837.5 | 2,837.5 | -125 | -4.2% | 720,800 |
| 2005/04/28 | 3,062.5 | 3,175 | 2,912.5 | 2,962.5 | -125 | -4% | 1,660,000 |
| 2005/04/27 | 2,675 | 3,125 | 2,650 | 3,087.5 | +312.5 | +11.3% | 2,096,800 |
| 2005/04/26 | 2,962.5 | 2,962.5 | 2,700 | 2,775 | -87.5 | -3.1% | 1,034,400 |
| 2005/04/25 | 2,625 | 3,075 | 2,600 | 2,862.5 | +212.5 | +8% | 2,863,200 |
| 2005/04/22 | 2,437.5 | 2,650 | 2,412.5 | 2,650 | +350 | +15.2% | 2,945,600 |
| 2005/04/21 | 2,162.5 | 2,387.5 | 2,162.5 | 2,300 | +100 | +4.5% | 1,906,400 |
| 2005/04/20 | 2,212.5 | 2,475 | 2,162.5 | 2,200 | +75 | +3.5% | 4,644,800 |
| 2005/04/19 | 2,000 | 2,175 | 1,937.5 | 2,125 | +225 | +11.8% | 1,085,600 |
| 2005/04/18 | 1,875 | 1,975 | 1,862.5 | 1,900 | -125 | -6.2% | 536,000 |
| 2005/04/15 | 2,012.5 | 2,225 | 1,987.5 | 2,025 | -25 | -1.2% | 2,090,400 |
| 2005/04/14 | 1,787.5 | 2,050 | 1,787.5 | 2,050 | +250 | +13.9% | 1,642,400 |
| 2005/04/13 | 2,000 | 2,025 | 1,775 | 1,800 | -200 | -10% | 1,154,400 |
| 2005/04/12 | 2,125 | 2,137.5 | 2,000 | 2,000 | -162.5 | -7.5% | 565,600 |
| 2005/04/11 | 2,212.5 | 2,237.5 | 2,150 | 2,162.5 | -62.5 | -2.8% | 372,000 |
| 2005/04/08 | 2,262.5 | 2,300 | 2,187.5 | 2,225 | ±0 | ±0% | 780,000 |
| 2005/04/07 | 2,137.5 | 2,275 | 2,137.5 | 2,225 | +50 | +2.3% | 605,600 |
| 2005/04/06 | 2,287.5 | 2,287.5 | 2,162.5 | 2,175 | -87.5 | -3.9% | 580,000 |
| 2005/04/05 | 2,250 | 2,350 | 2,150 | 2,262.5 | -25 | -1.1% | 1,552,000 |
| 2005/04/04 | 2,350 | 2,387.5 | 2,250 | 2,287.5 | -75 | -3.2% | 1,132,000 |
| 2005/04/01 | 2,275 | 2,462.5 | 2,250 | 2,362.5 | +125 | +5.6% | 2,713,600 |
| 2005/03/31 | 2,125 | 2,237.5 | 2,062.5 | 2,237.5 | +187.5 | +9.1% | 1,393,600 |
| 2005/03/30 | 2,162.5 | 2,262.5 | 2,000 | 2,050 | -150 | -6.8% | 2,278,400 |
| 2005/03/29 | 1,962.5 | 2,287.5 | 1,925 | 2,200 | +275 | +14.3% | 3,011,200 |
| 2005/03/28 | 2,075 | 2,100 | 1,925 | 1,925 | -75 | -3.8% | 1,854,400 |
| 2005/03/25 | 1,762.5 | 2,000 | 1,750 | 2,000 | +250 | +14.3% | 2,100,000 |
| 2005/03/24 | 1,700 | 1,787.5 | 1,675 | 1,750 | +62.5 | +3.7% | 907,200 |
| 2005/03/23 | 1,650 | 1,687.5 | 1,625 | 1,687.5 | +12.5 | +0.7% | 252,800 |
| 2005/03/22 | 1,687.5 | 1,687.5 | 1,637.5 | 1,675 | -12.5 | -0.7% | 210,400 |
| 2005/03/18 | 1,700 | 1,712.5 | 1,662.5 | 1,687.5 | -25 | -1.5% | 217,600 |
| 2005/03/17 | 1,687.5 | 1,725 | 1,650 | 1,712.5 | +12.5 | +0.7% | 229,600 |
| 2005/03/16 | 1,687.5 | 1,787.5 | 1,675 | 1,700 | +87.5 | +5.4% | 747,200 |
| 2005/03/15 | 1,662.5 | 1,662.5 | 1,587.5 | 1,612.5 | -50 | -3% | 300,800 |
| 2005/03/14 | 1,675 | 1,725 | 1,650 | 1,662.5 | -25 | -1.5% | 368,800 |
| 2005/03/11 | 1,650 | 1,750 | 1,637.5 | 1,687.5 | +62.5 | +3.8% | 1,144,000 |
| 2005/03/10 | 1,487.5 | 1,675 | 1,450 | 1,625 | +100 | +6.6% | 740,000 |
| 2005/03/09 | 1,575 | 1,587.5 | 1,512.5 | 1,525 | -25 | -1.6% | 241,600 |
| 2005/03/08 | 1,550 | 1,575 | 1,525 | 1,550 | +25 | +1.6% | 244,800 |
| 2005/03/07 | 1,575 | 1,637.5 | 1,512.5 | 1,525 | -25 | -1.6% | 852,000 |
| 2005/03/04 | 1,800 | 1,800 | 1,500 | 1,550 | -175 | -10.1% | 1,708,000 |
| 2005/03/03 | 1,837.5 | 1,975 | 1,700 | 1,725 | -62.5 | -3.5% | 1,713,600 |
4951～
5000
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
