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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 1,473 | 1,509 | 1,470 | 1,499 | +1 | +0.1% | 36,100 |
| 2025/03/06 | 1,490 | 1,515 | 1,488 | 1,498 | +8 | +0.5% | 40,200 |
| 2025/03/05 | 1,517 | 1,523 | 1,490 | 1,490 | -23 | -1.5% | 68,800 |
| 2025/03/04 | 1,523 | 1,524 | 1,488 | 1,513 | -10 | -0.7% | 43,100 |
| 2025/03/03 | 1,510 | 1,535 | 1,509 | 1,523 | +36 | +2.4% | 46,700 |
| 2025/02/28 | 1,504 | 1,519 | 1,479 | 1,487 | -21 | -1.4% | 60,500 |
| 2025/02/27 | 1,482 | 1,510 | 1,481 | 1,508 | +26 | +1.8% | 65,800 |
| 2025/02/26 | 1,464 | 1,489 | 1,453 | 1,482 | +3 | +0.2% | 116,600 |
| 2025/02/25 | 1,488 | 1,501 | 1,462 | 1,479 | -12 | -0.8% | 91,100 |
| 2025/02/21 | 1,467 | 1,504 | 1,453 | 1,491 | -6 | -0.4% | 88,100 |
| 2025/02/20 | 1,540 | 1,554 | 1,479 | 1,497 | +11 | +0.7% | 203,600 |
| 2025/02/19 | 1,467 | 1,501 | 1,435 | 1,486 | +18 | +1.2% | 107,600 |
| 2025/02/18 | 1,450 | 1,496 | 1,427 | 1,468 | -10 | -0.7% | 120,700 |
| 2025/02/17 | 1,398 | 1,502 | 1,398 | 1,478 | +50 | +3.5% | 232,900 |
| 2025/02/14 | 1,282 | 1,438 | 1,213 | 1,428 | +35 | +2.5% | 385,600 |
| 2025/02/13 | 1,380 | 1,406 | 1,373 | 1,393 | +18 | +1.3% | 142,400 |
| 2025/02/12 | 1,317 | 1,376 | 1,315 | 1,375 | +66 | +5% | 181,100 |
| 2025/02/10 | 1,298 | 1,315 | 1,294 | 1,309 | +8 | +0.6% | 40,900 |
| 2025/02/07 | 1,305 | 1,324 | 1,301 | 1,301 | -2 | -0.2% | 37,300 |
| 2025/02/06 | 1,307 | 1,316 | 1,300 | 1,303 | +7 | +0.5% | 36,800 |
| 2025/02/05 | 1,288 | 1,308 | 1,288 | 1,296 | +7 | +0.5% | 34,400 |
| 2025/02/04 | 1,318 | 1,318 | 1,286 | 1,289 | -9 | -0.7% | 36,400 |
| 2025/02/03 | 1,302 | 1,310 | 1,291 | 1,298 | -24 | -1.8% | 51,000 |
| 2025/01/31 | 1,340 | 1,340 | 1,312 | 1,322 | -18 | -1.3% | 49,600 |
| 2025/01/30 | 1,337 | 1,356 | 1,331 | 1,340 | -7 | -0.5% | 51,900 |
| 2025/01/29 | 1,359 | 1,367 | 1,338 | 1,347 | ±0 | ±0% | 73,200 |
| 2025/01/28 | 1,313 | 1,350 | 1,313 | 1,347 | +23 | +1.7% | 93,400 |
| 2025/01/27 | 1,305 | 1,334 | 1,305 | 1,324 | +22 | +1.7% | 145,300 |
| 2025/01/24 | 1,276 | 1,305 | 1,258 | 1,302 | +32 | +2.5% | 96,400 |
| 2025/01/23 | 1,287 | 1,287 | 1,268 | 1,270 | -25 | -1.9% | 61,000 |
| 2025/01/22 | 1,250 | 1,309 | 1,247 | 1,295 | +57 | +4.6% | 212,600 |
| 2025/01/21 | 1,240 | 1,240 | 1,217 | 1,238 | -1 | -0.1% | 49,300 |
| 2025/01/20 | 1,249 | 1,260 | 1,236 | 1,239 | -10 | -0.8% | 37,500 |
| 2025/01/17 | 1,256 | 1,257 | 1,242 | 1,249 | -3 | -0.2% | 38,900 |
| 2025/01/16 | 1,258 | 1,263 | 1,245 | 1,252 | +6 | +0.5% | 56,700 |
| 2025/01/15 | 1,251 | 1,260 | 1,226 | 1,246 | -5 | -0.4% | 91,000 |
| 2025/01/14 | 1,230 | 1,274 | 1,228 | 1,251 | +15 | +1.2% | 146,100 |
| 2025/01/10 | 1,219 | 1,255 | 1,219 | 1,236 | +11 | +0.9% | 139,500 |
| 2025/01/09 | 1,208 | 1,249 | 1,186 | 1,225 | +16 | +1.3% | 156,300 |
| 2025/01/08 | 1,212 | 1,229 | 1,202 | 1,209 | -18 | -1.5% | 57,100 |
| 2025/01/07 | 1,220 | 1,234 | 1,209 | 1,227 | +8 | +0.7% | 126,200 |
| 2025/01/06 | 1,214 | 1,234 | 1,205 | 1,219 | +2 | +0.2% | 128,900 |
| 2024/12/30 | 1,214 | 1,239 | 1,210 | 1,217 | +15 | +1.2% | 236,500 |
| 2024/12/27 | 1,206 | 1,210 | 1,180 | 1,202 | -70 | -5.5% | 334,700 |
| 2024/12/26 | 1,300 | 1,303 | 1,271 | 1,272 | -10 | -0.8% | 316,300 |
| 2024/12/25 | 1,282 | 1,287 | 1,268 | 1,282 | ±0 | ±0% | 145,800 |
| 2024/12/24 | 1,290 | 1,294 | 1,270 | 1,282 | -8 | -0.6% | 188,900 |
| 2024/12/23 | 1,291 | 1,295 | 1,270 | 1,290 | +1 | +0.1% | 174,500 |
| 2024/12/20 | 1,275 | 1,305 | 1,275 | 1,289 | +25 | +2% | 283,800 |
| 2024/12/19 | 1,260 | 1,283 | 1,252 | 1,264 | -3 | -0.2% | 155,900 |
101～
150
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
