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 |
|---|---|---|---|---|---|---|---|
| 2022/03/09 | 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 |
| 2022/02/16 | 1,498 | 1,523 | 1,486 | 1,521 | +41 | +2.8% | 427,900 |
| 2022/02/15 | 1,452 | 1,487 | 1,439 | 1,480 | +33 | +2.3% | 492,100 |
| 2022/02/14 | 1,441 | 1,512 | 1,430 | 1,447 | +36 | +2.6% | 1,022,800 |
| 2022/02/10 | 1,412 | 1,434 | 1,384 | 1,411 | +79 | +5.9% | 656,600 |
| 2022/02/09 | 1,337 | 1,337 | 1,315 | 1,332 | +9 | +0.7% | 86,900 |
| 2022/02/08 | 1,329 | 1,341 | 1,318 | 1,323 | -6 | -0.5% | 54,600 |
| 2022/02/07 | 1,348 | 1,350 | 1,327 | 1,329 | -11 | -0.8% | 105,300 |
| 2022/02/04 | 1,322 | 1,342 | 1,312 | 1,340 | +10 | +0.8% | 121,700 |
| 2022/02/03 | 1,339 | 1,339 | 1,320 | 1,330 | -18 | -1.3% | 72,600 |
| 2022/02/02 | 1,312 | 1,349 | 1,301 | 1,348 | +57 | +4.4% | 169,800 |
| 2022/02/01 | 1,298 | 1,314 | 1,284 | 1,291 | +8 | +0.6% | 135,600 |
| 2022/01/31 | 1,266 | 1,285 | 1,261 | 1,283 | +29 | +2.3% | 125,400 |
| 2022/01/28 | 1,253 | 1,261 | 1,240 | 1,254 | +14 | +1.1% | 110,700 |
| 2022/01/27 | 1,299 | 1,299 | 1,229 | 1,240 | -45 | -3.5% | 205,100 |
| 2022/01/26 | 1,270 | 1,298 | 1,270 | 1,285 | +8 | +0.6% | 98,100 |
| 2022/01/25 | 1,302 | 1,313 | 1,260 | 1,277 | -35 | -2.7% | 168,500 |
| 2022/01/24 | 1,297 | 1,316 | 1,280 | 1,312 | +2 | +0.2% | 95,200 |
| 2022/01/21 | 1,284 | 1,313 | 1,274 | 1,310 | +3 | +0.2% | 138,300 |
| 2022/01/20 | 1,295 | 1,316 | 1,275 | 1,307 | +18 | +1.4% | 163,300 |
| 2022/01/19 | 1,320 | 1,329 | 1,281 | 1,289 | -42 | -3.2% | 169,300 |
| 2022/01/18 | 1,342 | 1,359 | 1,323 | 1,331 | -12 | -0.9% | 137,300 |
| 2022/01/17 | 1,330 | 1,354 | 1,326 | 1,343 | +17 | +1.3% | 128,400 |
| 2022/01/14 | 1,345 | 1,345 | 1,310 | 1,326 | -13 | -1% | 142,600 |
| 2022/01/13 | 1,335 | 1,354 | 1,322 | 1,339 | +7 | +0.5% | 196,000 |
| 2022/01/12 | 1,292 | 1,332 | 1,288 | 1,332 | +59 | +4.6% | 175,300 |
| 2022/01/11 | 1,285 | 1,292 | 1,257 | 1,273 | -19 | -1.5% | 183,200 |
| 2022/01/07 | 1,282 | 1,306 | 1,271 | 1,292 | -13 | -1% | 237,600 |
| 2022/01/06 | 1,281 | 1,311 | 1,263 | 1,305 | +25 | +2% | 357,600 |
| 2022/01/05 | 1,297 | 1,318 | 1,273 | 1,280 | -36 | -2.7% | 313,700 |
| 2022/01/04 | 1,318 | 1,321 | 1,287 | 1,316 | -2 | -0.2% | 304,000 |
| 2021/12/30 | 1,348 | 1,348 | 1,315 | 1,318 | -27 | -2% | 221,300 |
| 2021/12/29 | 1,352 | 1,362 | 1,336 | 1,345 | -42 | -3% | 279,800 |
| 2021/12/28 | 1,383 | 1,394 | 1,372 | 1,387 | +9 | +0.7% | 425,000 |
| 2021/12/27 | 1,397 | 1,407 | 1,374 | 1,378 | -20 | -1.4% | 313,000 |
| 2021/12/24 | 1,386 | 1,402 | 1,382 | 1,398 | +15 | +1.1% | 266,900 |
| 2021/12/23 | 1,386 | 1,400 | 1,381 | 1,383 | -5 | -0.4% | 258,400 |
801～
850
件表示中 / 5226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 | 125,600円 | -13.3% | +96.1% | 3.66% | 9.97倍 | 0.71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 |
| ＮｅｘＴｏｎｅ | 231,100円 | +18.5% | +75.1% | 0.87% | 18.80倍 | 4.74倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| サンウェルズ | 61,600円 | +17.4% | - | 0.00% | - | 2.33倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| アメイズ | 143,200円 | +10.9% | -3.1% | 2.44% | 8.72倍 | 1.30倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| ディーエムエス | 297,500円 | +0.5% | +0.3% | 7.66% | 19.41倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
