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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2017/10/30 | 1,229 | 1,248 | 1,225 | 1,241 | +12 | +1% | 197,000 |
| 2017/10/27 | 1,213 | 1,232 | 1,213 | 1,229 | +16 | +1.3% | 85,700 |
| 2017/10/26 | 1,184 | 1,237 | 1,180 | 1,213 | +27 | +2.3% | 242,300 |
| 2017/10/25 | 1,195 | 1,195 | 1,176 | 1,186 | -7 | -0.6% | 120,800 |
| 2017/10/24 | 1,200 | 1,201 | 1,177 | 1,193 | +1 | +0.1% | 82,600 |
| 2017/10/23 | 1,183 | 1,205 | 1,174 | 1,192 | +23 | +2% | 139,600 |
| 2017/10/20 | 1,177 | 1,178 | 1,160 | 1,169 | -12 | -1% | 144,200 |
| 2017/10/19 | 1,209 | 1,209 | 1,174 | 1,181 | -38 | -3.1% | 222,200 |
| 2017/10/18 | 1,219 | 1,235 | 1,211 | 1,219 | -22 | -1.8% | 130,400 |
| 2017/10/17 | 1,196 | 1,243 | 1,185 | 1,241 | +61 | +5.2% | 333,800 |
| 2017/10/16 | 1,166 | 1,183 | 1,153 | 1,180 | +7 | +0.6% | 213,500 |
| 2017/10/13 | 1,172 | 1,188 | 1,162 | 1,173 | -11 | -0.9% | 192,900 |
| 2017/10/12 | 1,215 | 1,225 | 1,180 | 1,184 | -23 | -1.9% | 283,600 |
| 2017/10/11 | 1,225 | 1,230 | 1,199 | 1,207 | -12 | -1% | 111,200 |
| 2017/10/10 | 1,230 | 1,231 | 1,217 | 1,219 | -1 | -0.1% | 77,300 |
| 2017/10/06 | 1,222 | 1,268 | 1,213 | 1,220 | +7 | +0.6% | 187,800 |
| 2017/10/05 | 1,237 | 1,246 | 1,211 | 1,213 | -24 | -1.9% | 123,000 |
| 2017/10/04 | 1,259 | 1,259 | 1,221 | 1,237 | -31 | -2.4% | 204,400 |
| 2017/10/03 | 1,223 | 1,284 | 1,209 | 1,268 | +63 | +5.2% | 303,900 |
| 2017/10/02 | 1,178 | 1,233 | 1,178 | 1,205 | +14 | +1.2% | 326,300 |
| 2017/09/29 | 1,195 | 1,195 | 1,162 | 1,191 | -2 | -0.2% | 241,400 |
| 2017/09/28 | 1,200 | 1,201 | 1,180 | 1,193 | -9 | -0.7% | 169,100 |
| 2017/09/27 | 1,218 | 1,226 | 1,196 | 1,202 | -11 | -0.9% | 160,300 |
| 2017/09/26 | 1,219 | 1,223 | 1,197 | 1,213 | -16 | -1.3% | 150,800 |
| 2017/09/25 | 1,214 | 1,233 | 1,201 | 1,229 | +15 | +1.2% | 136,400 |
| 2017/09/22 | 1,214 | 1,227 | 1,200 | 1,214 | -3 | -0.2% | 160,600 |
| 2017/09/21 | 1,237 | 1,240 | 1,214 | 1,217 | -16 | -1.3% | 142,400 |
| 2017/09/20 | 1,235 | 1,246 | 1,215 | 1,233 | -15 | -1.2% | 84,000 |
| 2017/09/19 | 1,251 | 1,255 | 1,240 | 1,248 | +12 | +1% | 93,500 |
| 2017/09/15 | 1,202 | 1,242 | 1,202 | 1,236 | +7 | +0.6% | 97,300 |
| 2017/09/14 | 1,250 | 1,250 | 1,211 | 1,229 | -21 | -1.7% | 117,200 |
| 2017/09/13 | 1,245 | 1,253 | 1,226 | 1,250 | +20 | +1.6% | 136,400 |
| 2017/09/12 | 1,230 | 1,238 | 1,208 | 1,230 | +38 | +3.2% | 151,400 |
| 2017/09/11 | 1,212 | 1,225 | 1,180 | 1,192 | -14 | -1.2% | 148,800 |
| 2017/09/08 | 1,184 | 1,230 | 1,184 | 1,206 | +22 | +1.9% | 176,400 |
| 2017/09/07 | 1,196 | 1,217 | 1,181 | 1,184 | +4 | +0.3% | 201,900 |
| 2017/09/06 | 1,149 | 1,196 | 1,141 | 1,180 | -10 | -0.8% | 185,300 |
| 2017/09/05 | 1,228 | 1,240 | 1,176 | 1,190 | -50 | -4% | 256,700 |
1851～
1900
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 | - | - | 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 | - | - | 1.00% | 9.82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 | - | - | 0.89% | 18.38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 | - | - | 0.96% | 19.20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 | - | - | 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
