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 |
|---|---|---|---|---|---|---|---|
| 2017/10/30 | 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 |
| 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 |
1901～
1950
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
