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 |
|---|---|---|---|---|---|---|---|
| 2018/01/16 | 1,347 | 1,431 | 1,344 | 1,404 | +68 | +5.1% | 529,900 |
| 2018/01/15 | 1,350 | 1,350 | 1,314 | 1,336 | +14 | +1.1% | 137,500 |
| 2018/01/12 | 1,312 | 1,342 | 1,308 | 1,322 | +11 | +0.8% | 184,000 |
| 2018/01/11 | 1,309 | 1,341 | 1,297 | 1,311 | +8 | +0.6% | 207,400 |
| 2018/01/10 | 1,304 | 1,323 | 1,298 | 1,303 | +1 | +0.1% | 188,200 |
| 2018/01/09 | 1,288 | 1,341 | 1,279 | 1,302 | +31 | +2.4% | 322,800 |
| 2018/01/05 | 1,252 | 1,276 | 1,235 | 1,271 | +19 | +1.5% | 160,700 |
| 2018/01/04 | 1,293 | 1,293 | 1,233 | 1,252 | -22 | -1.7% | 160,000 |
| 2017/12/29 | 1,270 | 1,294 | 1,261 | 1,274 | +4 | +0.3% | 163,100 |
| 2017/12/28 | 1,233 | 1,276 | 1,222 | 1,270 | +44 | +3.6% | 223,500 |
| 2017/12/27 | 1,220 | 1,231 | 1,195 | 1,226 | -9 | -0.7% | 353,400 |
| 2017/12/26 | 1,255 | 1,265 | 1,224 | 1,235 | -30 | -2.4% | 269,600 |
| 2017/12/25 | 1,311 | 1,312 | 1,247 | 1,265 | -45 | -3.4% | 288,400 |
| 2017/12/22 | 1,339 | 1,346 | 1,309 | 1,310 | -27 | -2% | 137,500 |
| 2017/12/21 | 1,309 | 1,369 | 1,309 | 1,337 | +28 | +2.1% | 193,000 |
| 2017/12/20 | 1,364 | 1,364 | 1,304 | 1,309 | -44 | -3.3% | 121,400 |
| 2017/12/19 | 1,350 | 1,358 | 1,320 | 1,353 | +10 | +0.7% | 152,300 |
| 2017/12/18 | 1,350 | 1,361 | 1,326 | 1,343 | +8 | +0.6% | 165,800 |
| 2017/12/15 | 1,323 | 1,345 | 1,311 | 1,335 | +20 | +1.5% | 229,600 |
| 2017/12/14 | 1,291 | 1,342 | 1,283 | 1,315 | +40 | +3.1% | 230,400 |
| 2017/12/13 | 1,280 | 1,282 | 1,254 | 1,275 | -11 | -0.9% | 155,100 |
| 2017/12/12 | 1,302 | 1,302 | 1,267 | 1,286 | -10 | -0.8% | 185,200 |
| 2017/12/11 | 1,298 | 1,312 | 1,287 | 1,296 | +8 | +0.6% | 94,900 |
| 2017/12/08 | 1,297 | 1,317 | 1,278 | 1,288 | -4 | -0.3% | 119,900 |
| 2017/12/07 | 1,273 | 1,302 | 1,268 | 1,292 | +19 | +1.5% | 70,700 |
| 2017/12/06 | 1,267 | 1,302 | 1,263 | 1,273 | +5 | +0.4% | 88,300 |
| 2017/12/05 | 1,280 | 1,289 | 1,257 | 1,268 | -17 | -1.3% | 76,600 |
| 2017/12/04 | 1,319 | 1,322 | 1,285 | 1,285 | -21 | -1.6% | 100,300 |
| 2017/12/01 | 1,332 | 1,332 | 1,302 | 1,306 | -17 | -1.3% | 62,200 |
| 2017/11/30 | 1,302 | 1,343 | 1,291 | 1,323 | +4 | +0.3% | 120,500 |
| 2017/11/29 | 1,339 | 1,344 | 1,306 | 1,319 | -6 | -0.5% | 89,500 |
| 2017/11/28 | 1,343 | 1,349 | 1,312 | 1,325 | -18 | -1.3% | 122,400 |
| 2017/11/27 | 1,365 | 1,379 | 1,332 | 1,343 | -17 | -1.3% | 99,500 |
| 2017/11/24 | 1,350 | 1,374 | 1,337 | 1,360 | +28 | +2.1% | 198,100 |
| 2017/11/22 | 1,339 | 1,359 | 1,330 | 1,332 | -7 | -0.5% | 85,600 |
| 2017/11/21 | 1,340 | 1,343 | 1,321 | 1,339 | +3 | +0.2% | 111,400 |
| 2017/11/20 | 1,348 | 1,348 | 1,324 | 1,336 | +14 | +1.1% | 90,000 |
| 2017/11/17 | 1,349 | 1,367 | 1,305 | 1,322 | +6 | +0.5% | 130,600 |
| 2017/11/16 | 1,277 | 1,325 | 1,268 | 1,316 | +39 | +3.1% | 91,000 |
| 2017/11/15 | 1,337 | 1,338 | 1,276 | 1,277 | -44 | -3.3% | 145,800 |
| 2017/11/14 | 1,361 | 1,376 | 1,320 | 1,321 | -48 | -3.5% | 254,800 |
| 2017/11/13 | 1,300 | 1,390 | 1,284 | 1,369 | +86 | +6.7% | 584,100 |
| 2017/11/10 | 1,222 | 1,297 | 1,221 | 1,283 | +14 | +1.1% | 391,600 |
| 2017/11/09 | 1,260 | 1,309 | 1,239 | 1,269 | +21 | +1.7% | 420,000 |
| 2017/11/08 | 1,212 | 1,248 | 1,200 | 1,248 | +46 | +3.8% | 185,900 |
| 2017/11/07 | 1,210 | 1,211 | 1,199 | 1,202 | -4 | -0.3% | 102,300 |
| 2017/11/06 | 1,225 | 1,225 | 1,201 | 1,206 | -11 | -0.9% | 73,300 |
| 2017/11/02 | 1,234 | 1,234 | 1,205 | 1,217 | -14 | -1.1% | 115,400 |
| 2017/11/01 | 1,231 | 1,243 | 1,224 | 1,231 | -1 | -0.1% | 96,500 |
| 2017/10/31 | 1,249 | 1,249 | 1,224 | 1,232 | -9 | -0.7% | 90,500 |
1851～
1900
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
