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 |
|---|---|---|---|---|---|---|---|
| 2018/04/16 | 1,648 | 1,667 | 1,594 | 1,610 | -18 | -1.1% | 645,300 |
| 2018/04/13 | 1,755 | 1,756 | 1,623 | 1,628 | -88 | -5.1% | 321,800 |
| 2018/04/12 | 1,744 | 1,762 | 1,664 | 1,716 | -29 | -1.7% | 238,200 |
| 2018/04/11 | 1,790 | 1,798 | 1,740 | 1,745 | -53 | -2.9% | 164,600 |
| 2018/04/10 | 1,805 | 1,878 | 1,773 | 1,798 | -9 | -0.5% | 499,300 |
| 2018/04/09 | 1,744 | 1,832 | 1,744 | 1,807 | +63 | +3.6% | 324,200 |
| 2018/04/06 | 1,654 | 1,779 | 1,652 | 1,744 | +106 | +6.5% | 591,600 |
| 2018/04/05 | 1,697 | 1,697 | 1,618 | 1,638 | -39 | -2.3% | 286,400 |
| 2018/04/04 | 1,784 | 1,785 | 1,673 | 1,677 | -67 | -3.8% | 666,800 |
| 2018/04/03 | 1,790 | 1,796 | 1,737 | 1,744 | -66 | -3.6% | 457,200 |
| 2018/04/02 | 1,680 | 1,844 | 1,680 | 1,810 | +160 | +9.7% | 753,600 |
| 2018/03/30 | 1,664 | 1,675 | 1,602 | 1,650 | -6 | -0.4% | 244,700 |
| 2018/03/29 | 1,580 | 1,680 | 1,520 | 1,656 | +116 | +7.5% | 528,700 |
| 2018/03/28 | 1,577 | 1,603 | 1,531 | 1,540 | -27 | -1.7% | 520,600 |
| 2018/03/27 | 1,600 | 1,624 | 1,544 | 1,567 | +18 | +1.2% | 510,700 |
| 2018/03/26 | 1,519 | 1,555 | 1,495 | 1,549 | +2 | +0.1% | 252,500 |
| 2018/03/23 | 1,516 | 1,590 | 1,515 | 1,547 | -24 | -1.5% | 319,700 |
| 2018/03/22 | 1,545 | 1,607 | 1,543 | 1,571 | +47 | +3.1% | 483,700 |
| 2018/03/20 | 1,500 | 1,557 | 1,500 | 1,524 | +1 | +0.1% | 328,800 |
| 2018/03/19 | 1,476 | 1,540 | 1,465 | 1,523 | +33 | +2.2% | 303,400 |
| 2018/03/16 | 1,490 | 1,514 | 1,477 | 1,490 | -27 | -1.8% | 189,100 |
| 2018/03/15 | 1,498 | 1,545 | 1,492 | 1,517 | +37 | +2.5% | 440,400 |
| 2018/03/14 | 1,406 | 1,519 | 1,406 | 1,480 | +72 | +5.1% | 572,300 |
| 2018/03/13 | 1,387 | 1,443 | 1,371 | 1,408 | +25 | +1.8% | 240,200 |
| 2018/03/12 | 1,442 | 1,459 | 1,363 | 1,383 | -45 | -3.2% | 223,700 |
| 2018/03/09 | 1,431 | 1,500 | 1,391 | 1,428 | +11 | +0.8% | 634,200 |
| 2018/03/08 | 1,327 | 1,428 | 1,313 | 1,417 | +84 | +6.3% | 738,400 |
| 2018/03/07 | 1,238 | 1,371 | 1,234 | 1,333 | +104 | +8.5% | 860,500 |
| 2018/03/06 | 1,225 | 1,254 | 1,197 | 1,229 | +24 | +2% | 433,900 |
| 2018/03/05 | 1,375 | 1,385 | 1,195 | 1,205 | -230 | -16% | 754,700 |
| 2018/03/02 | 1,401 | 1,512 | 1,380 | 1,435 | +4 | +0.3% | 671,900 |
| 2018/03/01 | 1,423 | 1,453 | 1,394 | 1,431 | +8 | +0.6% | 472,400 |
| 2018/02/28 | 1,312 | 1,439 | 1,310 | 1,423 | +111 | +8.5% | 997,900 |
| 2018/02/27 | 1,255 | 1,317 | 1,255 | 1,312 | +66 | +5.3% | 510,500 |
| 2018/02/26 | 1,202 | 1,277 | 1,202 | 1,246 | +59 | +5% | 562,000 |
| 2018/02/23 | 1,152 | 1,204 | 1,149 | 1,187 | +35 | +3% | 231,400 |
| 2018/02/22 | 1,153 | 1,156 | 1,141 | 1,152 | -11 | -0.9% | 202,500 |
| 2018/02/21 | 1,156 | 1,183 | 1,133 | 1,163 | +10 | +0.9% | 413,500 |
| 2018/02/20 | 1,133 | 1,175 | 1,126 | 1,153 | +4 | +0.3% | 632,200 |
| 2018/02/19 | 1,042 | 1,162 | 1,042 | 1,149 | +110 | +10.6% | 959,900 |
| 2018/02/16 | 1,013 | 1,039 | 996 | 1,039 | +47 | +4.7% | 382,600 |
| 2018/02/15 | 976 | 1,000 | 943 | 992 | +35 | +3.7% | 317,700 |
| 2018/02/14 | 1,023 | 1,039 | 951 | 957 | -66 | -6.5% | 778,600 |
| 2018/02/13 | 1,071 | 1,078 | 1,010 | 1,023 | +3 | +0.3% | 919,600 |
| 2018/02/09 | 1,000 | 1,068 | 1,000 | 1,020 | -280 | -21.5% | 1,809,700 |
| 2018/02/08 | 1,315 | 1,330 | 1,277 | 1,300 | -22 | -1.7% | 361,300 |
| 2018/02/07 | 1,380 | 1,410 | 1,319 | 1,322 | -34 | -2.5% | 303,200 |
| 2018/02/06 | 1,377 | 1,424 | 1,324 | 1,356 | -173 | -11.3% | 391,000 |
| 2018/02/05 | 1,488 | 1,542 | 1,488 | 1,529 | +1 | +0.1% | 223,200 |
| 2018/02/02 | 1,540 | 1,540 | 1,490 | 1,528 | +4 | +0.3% | 272,300 |
1751～
1800
件表示中 / 5228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 | 127,300円 | -13.3% | +96.1% | 3.61% | 10.10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 |
| 東 祥 | 60,000円 | -24.8% | -0.9% | 1.00% | 9.83倍 | 0.63倍 |
|
「ホリデイスポーツクラブ」運営。地方重点出店から都市部にも進出。ホテル、賃貸住宅も併営 |
| ＮｅｘＴｏｎｅ | 225,900円 | +18.5% | +75.1% | 0.89% | 18.37倍 | 4.63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 |
| 楽 待 | 103,700円 | +32.0% | +41.4% | 0.96% | 19.19倍 | 3.87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 |
| アメイズ | 144,000円 | +10.9% | -3.1% | 2.43% | 8.77倍 | 1.31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 |
市場注目の銘柄
チャート関連のコラム
