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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 1,271 | 1,271 | 1,230 | 1,240 | -33 | -2.6% | 157,400 |
| 2017/09/01 | 1,264 | 1,276 | 1,244 | 1,273 | +3 | +0.2% | 151,600 |
| 2017/08/31 | 1,237 | 1,274 | 1,236 | 1,270 | +33 | +2.7% | 143,100 |
| 2017/08/30 | 1,257 | 1,261 | 1,230 | 1,237 | -14 | -1.1% | 157,700 |
| 2017/08/29 | 1,249 | 1,264 | 1,240 | 1,251 | -22 | -1.7% | 106,600 |
| 2017/08/28 | 1,255 | 1,274 | 1,251 | 1,273 | +10 | +0.8% | 70,000 |
| 2017/08/25 | 1,282 | 1,282 | 1,238 | 1,263 | -12 | -0.9% | 132,000 |
| 2017/08/24 | 1,240 | 1,282 | 1,240 | 1,275 | +23 | +1.8% | 149,300 |
| 2017/08/23 | 1,246 | 1,258 | 1,228 | 1,252 | +11 | +0.9% | 122,500 |
| 2017/08/22 | 1,260 | 1,284 | 1,230 | 1,241 | -19 | -1.5% | 176,100 |
| 2017/08/21 | 1,275 | 1,280 | 1,245 | 1,260 | -20 | -1.6% | 188,200 |
| 2017/08/18 | 1,291 | 1,300 | 1,268 | 1,280 | -46 | -3.5% | 214,900 |
| 2017/08/17 | 1,272 | 1,334 | 1,270 | 1,326 | +27 | +2.1% | 346,100 |
| 2017/08/16 | 1,260 | 1,299 | 1,239 | 1,299 | +64 | +5.2% | 279,400 |
| 2017/08/15 | 1,224 | 1,241 | 1,200 | 1,235 | +35 | +2.9% | 273,200 |
| 2017/08/14 | 1,180 | 1,224 | 1,171 | 1,200 | +39 | +3.4% | 473,800 |
| 2017/08/10 | 1,321 | 1,325 | 1,145 | 1,161 | -181 | -13.5% | 1,275,400 |
| 2017/08/09 | 1,430 | 1,430 | 1,338 | 1,342 | -58 | -4.1% | 501,100 |
| 2017/08/08 | 1,437 | 1,437 | 1,395 | 1,400 | +83 | +6.3% | 540,300 |
| 2017/08/07 | 1,334 | 1,340 | 1,312 | 1,317 | +6 | +0.5% | 93,400 |
| 2017/08/04 | 1,297 | 1,329 | 1,285 | 1,311 | +5 | +0.4% | 167,600 |
| 2017/08/03 | 1,320 | 1,337 | 1,301 | 1,306 | -32 | -2.4% | 151,300 |
| 2017/08/02 | 1,318 | 1,349 | 1,314 | 1,338 | +18 | +1.4% | 276,000 |
| 2017/08/01 | 1,381 | 1,387 | 1,310 | 1,320 | -73 | -5.2% | 293,200 |
| 2017/07/31 | 1,381 | 1,403 | 1,367 | 1,393 | -13 | -0.9% | 212,300 |
| 2017/07/28 | 1,379 | 1,406 | 1,355 | 1,406 | +30 | +2.2% | 399,600 |
| 2017/07/27 | 1,402 | 1,402 | 1,375 | 1,376 | -26 | -1.9% | 161,300 |
| 2017/07/26 | 1,427 | 1,427 | 1,393 | 1,402 | -22 | -1.5% | 146,400 |
| 2017/07/25 | 1,437 | 1,438 | 1,404 | 1,424 | -13 | -0.9% | 112,500 |
| 2017/07/24 | 1,424 | 1,445 | 1,408 | 1,437 | +23 | +1.6% | 147,700 |
| 2017/07/21 | 1,395 | 1,429 | 1,395 | 1,414 | +22 | +1.6% | 169,700 |
| 2017/07/20 | 1,429 | 1,442 | 1,392 | 1,392 | -38 | -2.7% | 200,500 |
| 2017/07/19 | 1,399 | 1,432 | 1,378 | 1,430 | +30 | +2.1% | 227,800 |
| 2017/07/18 | 1,439 | 1,443 | 1,355 | 1,400 | -34 | -2.4% | 429,300 |
| 2017/07/14 | 1,408 | 1,454 | 1,392 | 1,434 | +23 | +1.6% | 306,900 |
| 2017/07/13 | 1,459 | 1,459 | 1,399 | 1,411 | -49 | -3.4% | 315,400 |
| 2017/07/12 | 1,423 | 1,464 | 1,408 | 1,460 | +34 | +2.4% | 306,500 |
| 2017/07/11 | 1,429 | 1,431 | 1,400 | 1,426 | -3 | -0.2% | 160,000 |
| 2017/07/10 | 1,419 | 1,439 | 1,409 | 1,429 | +39 | +2.8% | 240,100 |
| 2017/07/07 | 1,372 | 1,397 | 1,372 | 1,390 | +8 | +0.6% | 162,500 |
| 2017/07/06 | 1,400 | 1,400 | 1,369 | 1,382 | -4 | -0.3% | 95,000 |
| 2017/07/05 | 1,381 | 1,395 | 1,341 | 1,386 | +1 | +0.1% | 283,100 |
| 2017/07/04 | 1,430 | 1,433 | 1,377 | 1,385 | -51 | -3.6% | 276,100 |
| 2017/07/03 | 1,468 | 1,475 | 1,407 | 1,436 | -21 | -1.4% | 251,000 |
| 2017/06/30 | 1,454 | 1,457 | 1,425 | 1,457 | -26 | -1.8% | 239,500 |
| 2017/06/29 | 1,470 | 1,492 | 1,461 | 1,483 | +25 | +1.7% | 136,200 |
| 2017/06/28 | 1,503 | 1,512 | 1,458 | 1,458 | -30 | -2% | 200,100 |
| 2017/06/27 | 1,483 | 1,496 | 1,444 | 1,488 | +8 | +0.5% | 160,700 |
| 2017/06/26 | 1,471 | 1,503 | 1,465 | 1,480 | +9 | +0.6% | 185,400 |
| 2017/06/23 | 1,495 | 1,509 | 1,456 | 1,471 | -23 | -1.5% | 230,700 |
1901～
1950
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
