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 |
|---|---|---|---|---|---|---|---|
| 2017/08/17 | 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 |
| 2017/06/22 | 1,530 | 1,537 | 1,486 | 1,494 | -43 | -2.8% | 239,900 |
| 2017/06/21 | 1,521 | 1,576 | 1,495 | 1,537 | +3 | +0.2% | 348,200 |
| 2017/06/20 | 1,511 | 1,545 | 1,487 | 1,534 | +52 | +3.5% | 447,800 |
| 2017/06/19 | 1,422 | 1,496 | 1,422 | 1,482 | +70 | +5% | 298,800 |
| 2017/06/16 | 1,401 | 1,419 | 1,373 | 1,412 | +11 | +0.8% | 212,100 |
| 2017/06/15 | 1,431 | 1,442 | 1,384 | 1,401 | -30 | -2.1% | 194,900 |
| 2017/06/14 | 1,443 | 1,455 | 1,419 | 1,431 | -6 | -0.4% | 179,400 |
| 2017/06/13 | 1,449 | 1,478 | 1,433 | 1,437 | -21 | -1.4% | 205,800 |
| 2017/06/12 | 1,542 | 1,545 | 1,437 | 1,458 | -67 | -4.4% | 433,100 |
| 2017/06/09 | 1,620 | 1,645 | 1,521 | 1,525 | +55 | +3.7% | 1,086,000 |
| 2017/06/08 | 1,483 | 1,487 | 1,466 | 1,470 | -24 | -1.6% | 141,400 |
| 2017/06/07 | 1,425 | 1,497 | 1,411 | 1,494 | +89 | +6.3% | 327,700 |
1951～
2000
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
