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 |
|---|---|---|---|---|---|---|---|
| 2018/03/29 | 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 |
| 2018/02/01 | 1,499 | 1,536 | 1,468 | 1,524 | +36 | +2.4% | 287,400 |
| 2018/01/31 | 1,535 | 1,539 | 1,488 | 1,488 | -39 | -2.6% | 273,600 |
| 2018/01/30 | 1,480 | 1,543 | 1,479 | 1,527 | +47 | +3.2% | 750,400 |
| 2018/01/29 | 1,457 | 1,506 | 1,457 | 1,480 | +36 | +2.5% | 319,800 |
| 2018/01/26 | 1,430 | 1,455 | 1,413 | 1,444 | +17 | +1.2% | 215,100 |
| 2018/01/25 | 1,401 | 1,447 | 1,397 | 1,427 | +31 | +2.2% | 330,100 |
| 2018/01/24 | 1,379 | 1,413 | 1,378 | 1,396 | +25 | +1.8% | 193,900 |
| 2018/01/23 | 1,365 | 1,379 | 1,354 | 1,371 | +21 | +1.6% | 138,800 |
| 2018/01/22 | 1,370 | 1,372 | 1,337 | 1,350 | -1 | -0.1% | 131,300 |
| 2018/01/19 | 1,385 | 1,385 | 1,333 | 1,351 | -8 | -0.6% | 164,300 |
| 2018/01/18 | 1,420 | 1,420 | 1,354 | 1,359 | -25 | -1.8% | 302,400 |
| 2018/01/17 | 1,429 | 1,437 | 1,372 | 1,384 | -20 | -1.4% | 293,000 |
1801～
1850
件表示中 / 5266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 | 148,700円 | -13.3% | +96.1% | 3.09% | 11.80倍 | 0.91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 |
| 日本スキー | 54,500円 | +23.4% | +33.5% | 0.64% | 17.10倍 | 3.42倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| 学究社 | 238,500円 | +5.0% | +10.8% | 4.32% | 13.04倍 | 3.53倍 |
|
東京西部地盤に小中学生向け塾「ｅｎａ」展開。都立中高一貫校受験に強み。私立受験も強化中 |
| アドベンチャ | 324,000円 | +4.5% | +38.9% | 0.62% | 18.53倍 | 2.07倍 |
|
格安航空券予約サイト「スカイチケット」運営、国内が主力でホテル等も扱う。投資事業も展開 |
| エスプール | 32,700円 | +5.0% | +9.1% | 3.06% | 13.39倍 | 2.78倍 |
|
コールセンター等への派遣と障害者雇用支援の農園事業が柱。行政ＢＰＯと環境経営支援注力 |
市場注目の銘柄
チャート関連のコラム
