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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,356 | 1,382 | 1,356 | 1,358 | -7 | -0.5% | 26,000 |
| 2025/05/21 | 1,370 | 1,394 | 1,365 | 1,365 | ±0 | ±0% | 39,900 |
| 2025/05/20 | 1,372 | 1,393 | 1,358 | 1,365 | -7 | -0.5% | 55,800 |
| 2025/05/19 | 1,387 | 1,387 | 1,325 | 1,372 | -45 | -3.2% | 83,900 |
| 2025/05/16 | 1,446 | 1,447 | 1,412 | 1,417 | -29 | -2% | 33,100 |
| 2025/05/15 | 1,429 | 1,460 | 1,429 | 1,446 | +11 | +0.8% | 110,100 |
| 2025/05/14 | 1,446 | 1,457 | 1,405 | 1,435 | -26 | -1.8% | 53,200 |
| 2025/05/13 | 1,463 | 1,508 | 1,441 | 1,461 | +1 | +0.1% | 178,600 |
| 2025/05/12 | 1,457 | 1,480 | 1,406 | 1,460 | +63 | +4.5% | 112,700 |
| 2025/05/09 | 1,414 | 1,432 | 1,396 | 1,397 | -17 | -1.2% | 66,300 |
| 2025/05/08 | 1,399 | 1,415 | 1,378 | 1,414 | ±0 | ±0% | 39,600 |
| 2025/05/07 | 1,410 | 1,440 | 1,403 | 1,414 | +3 | +0.2% | 87,500 |
| 2025/05/02 | 1,400 | 1,433 | 1,398 | 1,411 | +5 | +0.4% | 52,000 |
| 2025/05/01 | 1,390 | 1,418 | 1,371 | 1,406 | +25 | +1.8% | 47,500 |
| 2025/04/30 | 1,338 | 1,388 | 1,334 | 1,381 | +58 | +4.4% | 60,700 |
| 2025/04/28 | 1,348 | 1,348 | 1,323 | 1,323 | -11 | -0.8% | 43,000 |
| 2025/04/25 | 1,320 | 1,351 | 1,320 | 1,334 | +1 | +0.1% | 18,700 |
| 2025/04/24 | 1,351 | 1,359 | 1,330 | 1,333 | -19 | -1.4% | 20,900 |
| 2025/04/23 | 1,338 | 1,374 | 1,338 | 1,352 | +19 | +1.4% | 42,400 |
| 2025/04/22 | 1,327 | 1,356 | 1,322 | 1,333 | +7 | +0.5% | 25,000 |
| 2025/04/21 | 1,358 | 1,384 | 1,326 | 1,326 | -32 | -2.4% | 43,200 |
| 2025/04/18 | 1,316 | 1,373 | 1,301 | 1,358 | +58 | +4.5% | 59,600 |
| 2025/04/17 | 1,284 | 1,323 | 1,277 | 1,300 | +20 | +1.6% | 20,700 |
| 2025/04/16 | 1,281 | 1,287 | 1,254 | 1,280 | +1 | +0.1% | 55,600 |
| 2025/04/15 | 1,309 | 1,311 | 1,276 | 1,279 | -12 | -0.9% | 68,600 |
| 2025/04/14 | 1,289 | 1,342 | 1,259 | 1,291 | +15 | +1.2% | 47,900 |
| 2025/04/11 | 1,248 | 1,287 | 1,229 | 1,276 | -27 | -2.1% | 39,300 |
| 2025/04/10 | 1,293 | 1,317 | 1,260 | 1,303 | +103 | +8.6% | 62,500 |
| 2025/04/09 | 1,222 | 1,238 | 1,169 | 1,200 | -52 | -4.2% | 83,300 |
| 2025/04/08 | 1,195 | 1,278 | 1,195 | 1,252 | +102 | +8.9% | 106,100 |
| 2025/04/07 | 1,202 | 1,213 | 1,144 | 1,150 | -142 | -11% | 156,100 |
| 2025/04/04 | 1,321 | 1,341 | 1,269 | 1,292 | -59 | -4.4% | 79,500 |
| 2025/04/03 | 1,362 | 1,399 | 1,332 | 1,351 | -71 | -5% | 60,900 |
| 2025/04/02 | 1,417 | 1,422 | 1,388 | 1,422 | +5 | +0.4% | 45,000 |
| 2025/04/01 | 1,460 | 1,481 | 1,417 | 1,417 | -47 | -3.2% | 41,700 |
| 2025/03/31 | 1,485 | 1,490 | 1,411 | 1,464 | -51 | -3.4% | 67,100 |
| 2025/03/28 | 1,561 | 1,572 | 1,492 | 1,515 | -57 | -3.6% | 70,800 |
| 2025/03/27 | 1,494 | 1,580 | 1,494 | 1,572 | +52 | +3.4% | 108,800 |
| 2025/03/26 | 1,460 | 1,530 | 1,442 | 1,520 | +69 | +4.8% | 97,400 |
| 2025/03/25 | 1,467 | 1,467 | 1,430 | 1,451 | -2 | -0.1% | 44,700 |
| 2025/03/24 | 1,498 | 1,515 | 1,453 | 1,453 | -35 | -2.4% | 309,600 |
| 2025/03/21 | 1,486 | 1,503 | 1,486 | 1,488 | -23 | -1.5% | 57,900 |
| 2025/03/19 | 1,480 | 1,511 | 1,480 | 1,511 | +13 | +0.9% | 49,300 |
| 2025/03/18 | 1,507 | 1,519 | 1,490 | 1,498 | +5 | +0.3% | 61,600 |
| 2025/03/17 | 1,486 | 1,507 | 1,478 | 1,493 | +7 | +0.5% | 43,800 |
| 2025/03/14 | 1,490 | 1,504 | 1,486 | 1,486 | -6 | -0.4% | 34,100 |
| 2025/03/13 | 1,486 | 1,508 | 1,486 | 1,492 | -7 | -0.5% | 53,500 |
| 2025/03/12 | 1,482 | 1,513 | 1,480 | 1,499 | +13 | +0.9% | 37,100 |
| 2025/03/11 | 1,464 | 1,500 | 1,447 | 1,486 | -8 | -0.5% | 47,500 |
| 2025/03/10 | 1,500 | 1,503 | 1,486 | 1,494 | -5 | -0.3% | 29,300 |
51～
100
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
