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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 1,471 | 1,488 | 1,464 | 1,479 | +2 | +0.1% | 85,100 |
| 2022/04/28 | 1,455 | 1,478 | 1,445 | 1,477 | +28 | +1.9% | 153,200 |
| 2022/04/27 | 1,424 | 1,452 | 1,407 | 1,449 | +11 | +0.8% | 127,200 |
| 2022/04/26 | 1,407 | 1,438 | 1,407 | 1,438 | +34 | +2.4% | 82,700 |
| 2022/04/25 | 1,380 | 1,405 | 1,380 | 1,404 | +24 | +1.7% | 87,600 |
| 2022/04/22 | 1,381 | 1,386 | 1,350 | 1,380 | -18 | -1.3% | 106,300 |
| 2022/04/21 | 1,418 | 1,422 | 1,386 | 1,398 | -23 | -1.6% | 107,800 |
| 2022/04/20 | 1,413 | 1,429 | 1,407 | 1,421 | +10 | +0.7% | 67,600 |
| 2022/04/19 | 1,406 | 1,411 | 1,395 | 1,411 | +5 | +0.4% | 82,700 |
| 2022/04/18 | 1,421 | 1,421 | 1,388 | 1,406 | -15 | -1.1% | 99,700 |
| 2022/04/15 | 1,424 | 1,428 | 1,416 | 1,421 | -12 | -0.8% | 78,600 |
| 2022/04/14 | 1,448 | 1,453 | 1,428 | 1,433 | -12 | -0.8% | 74,800 |
| 2022/04/13 | 1,421 | 1,448 | 1,421 | 1,445 | +10 | +0.7% | 113,000 |
| 2022/04/12 | 1,414 | 1,437 | 1,406 | 1,435 | +21 | +1.5% | 90,800 |
| 2022/04/11 | 1,425 | 1,431 | 1,396 | 1,414 | -22 | -1.5% | 118,900 |
| 2022/04/08 | 1,440 | 1,448 | 1,410 | 1,436 | +4 | +0.3% | 106,700 |
| 2022/04/07 | 1,461 | 1,461 | 1,414 | 1,432 | -50 | -3.4% | 135,200 |
| 2022/04/06 | 1,486 | 1,490 | 1,462 | 1,482 | -13 | -0.9% | 127,200 |
| 2022/04/05 | 1,495 | 1,507 | 1,471 | 1,495 | +9 | +0.6% | 176,700 |
| 2022/04/04 | 1,441 | 1,490 | 1,436 | 1,486 | +45 | +3.1% | 195,700 |
| 2022/04/01 | 1,387 | 1,441 | 1,372 | 1,441 | +44 | +3.1% | 203,300 |
| 2022/03/31 | 1,380 | 1,402 | 1,357 | 1,397 | +42 | +3.1% | 231,700 |
| 2022/03/30 | 1,351 | 1,365 | 1,339 | 1,355 | +17 | +1.3% | 119,100 |
| 2022/03/29 | 1,330 | 1,351 | 1,322 | 1,338 | +16 | +1.2% | 112,300 |
| 2022/03/28 | 1,339 | 1,339 | 1,314 | 1,322 | -14 | -1% | 131,600 |
| 2022/03/25 | 1,378 | 1,378 | 1,332 | 1,336 | -38 | -2.8% | 109,100 |
| 2022/03/24 | 1,367 | 1,374 | 1,348 | 1,374 | +3 | +0.2% | 116,200 |
| 2022/03/23 | 1,380 | 1,400 | 1,370 | 1,371 | +10 | +0.7% | 171,300 |
| 2022/03/22 | 1,391 | 1,391 | 1,341 | 1,361 | -34 | -2.4% | 219,900 |
| 2022/03/18 | 1,398 | 1,402 | 1,369 | 1,395 | -17 | -1.2% | 163,200 |
| 2022/03/17 | 1,409 | 1,417 | 1,384 | 1,412 | +22 | +1.6% | 187,400 |
| 2022/03/16 | 1,390 | 1,394 | 1,366 | 1,390 | +10 | +0.7% | 145,300 |
| 2022/03/15 | 1,349 | 1,386 | 1,338 | 1,380 | +31 | +2.3% | 175,400 |
| 2022/03/14 | 1,328 | 1,363 | 1,328 | 1,349 | +22 | +1.7% | 168,000 |
| 2022/03/11 | 1,331 | 1,341 | 1,307 | 1,327 | -19 | -1.4% | 128,400 |
| 2022/03/10 | 1,324 | 1,350 | 1,315 | 1,346 | +64 | +5% | 172,400 |
| 2022/03/09 | 1,290 | 1,311 | 1,273 | 1,282 | +14 | +1.1% | 247,900 |
| 2022/03/08 | 1,286 | 1,313 | 1,264 | 1,268 | -48 | -3.6% | 214,000 |
| 2022/03/07 | 1,323 | 1,330 | 1,267 | 1,316 | -32 | -2.4% | 331,000 |
| 2022/03/04 | 1,396 | 1,412 | 1,343 | 1,348 | -51 | -3.6% | 352,400 |
| 2022/03/03 | 1,459 | 1,460 | 1,393 | 1,399 | -38 | -2.6% | 235,600 |
| 2022/03/02 | 1,496 | 1,503 | 1,433 | 1,437 | -86 | -5.6% | 349,900 |
| 2022/03/01 | 1,515 | 1,524 | 1,505 | 1,523 | +23 | +1.5% | 228,000 |
| 2022/02/28 | 1,499 | 1,509 | 1,472 | 1,500 | +1 | +0.1% | 201,500 |
| 2022/02/25 | 1,488 | 1,503 | 1,452 | 1,499 | +41 | +2.8% | 323,300 |
| 2022/02/24 | 1,505 | 1,518 | 1,427 | 1,458 | -45 | -3% | 427,200 |
| 2022/02/22 | 1,521 | 1,561 | 1,494 | 1,503 | -49 | -3.2% | 493,800 |
| 2022/02/21 | 1,519 | 1,555 | 1,506 | 1,552 | +14 | +0.9% | 191,300 |
| 2022/02/18 | 1,542 | 1,554 | 1,499 | 1,538 | -16 | -1% | 262,500 |
| 2022/02/17 | 1,527 | 1,554 | 1,525 | 1,554 | +33 | +2.2% | 396,100 |
801～
850
件表示中 / 5262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 | 134,100円 | -13.3% | +96.1% | 3.43% | 10.64倍 | 0.76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 |
| ＥＲＩ ＨＤ | 308,000円 | +14.9% | +34.9% | 2.27% | 13.77倍 | 3.69倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| アイ・ケイ・ケイ | 79,500円 | -1.6% | -28.5% | 3.02% | 20.77倍 | 2.25倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| いであ | 311,000円 | +2.8% | +3.3% | 3.79% | 9.25倍 | 0.75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 |
| ＮＩＳＳＯＨＤ | 68,300円 | +13.2% | +12.3% | 3.66% | 9.28倍 | 1.41倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
市場注目の銘柄
チャート関連のコラム
