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 |
|---|---|---|---|---|---|---|---|
| 2022/12/09 | 1,172 | 1,198 | 1,172 | 1,192 | +15 | +1.3% | 36,000 |
| 2022/12/08 | 1,194 | 1,194 | 1,164 | 1,177 | -17 | -1.4% | 71,700 |
| 2022/12/07 | 1,168 | 1,196 | 1,166 | 1,194 | +21 | +1.8% | 39,600 |
| 2022/12/06 | 1,180 | 1,180 | 1,169 | 1,173 | -16 | -1.3% | 43,000 |
| 2022/12/05 | 1,198 | 1,198 | 1,183 | 1,189 | -1 | -0.1% | 46,700 |
| 2022/12/02 | 1,196 | 1,197 | 1,178 | 1,190 | -11 | -0.9% | 70,800 |
| 2022/12/01 | 1,187 | 1,210 | 1,187 | 1,201 | +14 | +1.2% | 74,700 |
| 2022/11/30 | 1,176 | 1,195 | 1,173 | 1,187 | +7 | +0.6% | 59,100 |
| 2022/11/29 | 1,182 | 1,182 | 1,171 | 1,180 | -6 | -0.5% | 40,500 |
| 2022/11/28 | 1,204 | 1,210 | 1,185 | 1,186 | -9 | -0.8% | 60,700 |
| 2022/11/25 | 1,190 | 1,200 | 1,190 | 1,195 | +6 | +0.5% | 53,500 |
| 2022/11/24 | 1,170 | 1,189 | 1,170 | 1,189 | +26 | +2.2% | 54,000 |
| 2022/11/22 | 1,173 | 1,179 | 1,162 | 1,163 | -7 | -0.6% | 60,900 |
| 2022/11/21 | 1,176 | 1,178 | 1,167 | 1,170 | -6 | -0.5% | 40,100 |
| 2022/11/18 | 1,187 | 1,188 | 1,174 | 1,176 | -4 | -0.3% | 53,400 |
| 2022/11/17 | 1,180 | 1,190 | 1,177 | 1,180 | -1 | -0.1% | 42,400 |
| 2022/11/16 | 1,184 | 1,184 | 1,175 | 1,181 | -7 | -0.6% | 39,400 |
| 2022/11/15 | 1,197 | 1,197 | 1,188 | 1,188 | -11 | -0.9% | 21,600 |
| 2022/11/14 | 1,192 | 1,206 | 1,182 | 1,199 | +6 | +0.5% | 137,900 |
| 2022/11/11 | 1,200 | 1,234 | 1,193 | 1,193 | +43 | +3.7% | 208,500 |
| 2022/11/10 | 1,159 | 1,159 | 1,138 | 1,150 | -10 | -0.9% | 57,400 |
| 2022/11/09 | 1,160 | 1,163 | 1,154 | 1,160 | +7 | +0.6% | 30,600 |
| 2022/11/08 | 1,142 | 1,156 | 1,142 | 1,153 | +13 | +1.1% | 54,200 |
| 2022/11/07 | 1,134 | 1,154 | 1,134 | 1,140 | +19 | +1.7% | 73,800 |
| 2022/11/04 | 1,135 | 1,136 | 1,118 | 1,121 | -24 | -2.1% | 83,700 |
| 2022/11/02 | 1,156 | 1,158 | 1,144 | 1,145 | -15 | -1.3% | 43,200 |
| 2022/11/01 | 1,155 | 1,160 | 1,150 | 1,160 | +10 | +0.9% | 26,500 |
| 2022/10/31 | 1,161 | 1,161 | 1,145 | 1,150 | -9 | -0.8% | 37,700 |
| 2022/10/28 | 1,155 | 1,174 | 1,151 | 1,159 | -1 | -0.1% | 120,700 |
| 2022/10/27 | 1,170 | 1,170 | 1,157 | 1,160 | -11 | -0.9% | 24,000 |
| 2022/10/26 | 1,176 | 1,176 | 1,167 | 1,171 | +3 | +0.3% | 36,800 |
| 2022/10/25 | 1,174 | 1,176 | 1,160 | 1,168 | +3 | +0.3% | 27,900 |
| 2022/10/24 | 1,173 | 1,174 | 1,159 | 1,165 | +3 | +0.3% | 28,700 |
| 2022/10/21 | 1,165 | 1,170 | 1,158 | 1,162 | -5 | -0.4% | 30,400 |
| 2022/10/20 | 1,165 | 1,170 | 1,159 | 1,167 | +2 | +0.2% | 40,800 |
| 2022/10/19 | 1,171 | 1,171 | 1,160 | 1,165 | -3 | -0.3% | 34,600 |
| 2022/10/18 | 1,170 | 1,173 | 1,160 | 1,168 | +9 | +0.8% | 66,500 |
| 2022/10/17 | 1,167 | 1,169 | 1,154 | 1,159 | +5 | +0.4% | 31,800 |
| 2022/10/14 | 1,135 | 1,164 | 1,129 | 1,154 | +40 | +3.6% | 72,400 |
| 2022/10/13 | 1,140 | 1,140 | 1,113 | 1,114 | -24 | -2.1% | 70,300 |
| 2022/10/12 | 1,123 | 1,149 | 1,117 | 1,138 | +8 | +0.7% | 162,900 |
| 2022/10/11 | 1,150 | 1,150 | 1,130 | 1,130 | -31 | -2.7% | 120,100 |
| 2022/10/07 | 1,165 | 1,171 | 1,156 | 1,161 | -4 | -0.3% | 54,500 |
| 2022/10/06 | 1,165 | 1,172 | 1,165 | 1,165 | +1 | +0.1% | 38,000 |
| 2022/10/05 | 1,179 | 1,179 | 1,162 | 1,164 | +7 | +0.6% | 68,100 |
| 2022/10/04 | 1,165 | 1,179 | 1,157 | 1,157 | -8 | -0.7% | 60,800 |
| 2022/10/03 | 1,163 | 1,170 | 1,146 | 1,165 | -3 | -0.3% | 103,600 |
| 2022/09/30 | 1,186 | 1,188 | 1,155 | 1,168 | -23 | -1.9% | 105,000 |
| 2022/09/29 | 1,188 | 1,208 | 1,182 | 1,191 | +25 | +2.1% | 85,200 |
| 2022/09/28 | 1,189 | 1,189 | 1,155 | 1,166 | -34 | -2.8% | 172,800 |
651～
700
件表示中 / 5261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 | 128,800円 | -13.3% | +96.1% | 3.57% | 10.22倍 | 0.73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 |
| 鎌倉新書 | 58,400円 | +21.8% | +26.2% | 3.42% | 28.12倍 | 5.87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 |
| いであ | 302,500円 | +2.8% | +3.3% | 3.90% | 9.00倍 | 0.73倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ウィルＧ | 97,100円 | -3.7% | +9.3% | 4.53% | 14.26倍 | 1.28倍 |
|
人材派遣や業務請負等の人材サービス展開。販売現場へのセールス派遣や工場派遣などが主力 |
| 楽 待 | 105,600円 | +32.0% | +41.4% | 0.95% | 19.38倍 | 3.91倍 |
|
物件掲載数首位の投資用不動産サイト「楽待」運営。加盟不動産からのサービス利用料が柱 |
市場注目の銘柄
チャート関連のコラム
