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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,072 | 1,080 | 1,059 | 1,060 | -11 | -1% | 30,500 |
| 2024/07/23 | 1,058 | 1,071 | 1,058 | 1,071 | +13 | +1.2% | 23,500 |
| 2024/07/22 | 1,065 | 1,065 | 1,053 | 1,058 | -9 | -0.8% | 33,500 |
| 2024/07/19 | 1,072 | 1,072 | 1,061 | 1,067 | -5 | -0.5% | 37,600 |
| 2024/07/18 | 1,095 | 1,095 | 1,072 | 1,072 | -28 | -2.5% | 27,900 |
| 2024/07/17 | 1,089 | 1,100 | 1,086 | 1,100 | +18 | +1.7% | 29,800 |
| 2024/07/16 | 1,078 | 1,090 | 1,070 | 1,082 | +17 | +1.6% | 39,400 |
| 2024/07/12 | 1,046 | 1,074 | 1,041 | 1,065 | +10 | +0.9% | 44,800 |
| 2024/07/11 | 1,050 | 1,058 | 1,047 | 1,055 | +5 | +0.5% | 22,600 |
| 2024/07/10 | 1,057 | 1,058 | 1,047 | 1,050 | -11 | -1% | 43,500 |
| 2024/07/09 | 1,055 | 1,066 | 1,055 | 1,061 | +6 | +0.6% | 27,600 |
| 2024/07/08 | 1,055 | 1,057 | 1,051 | 1,055 | ±0 | ±0% | 32,300 |
| 2024/07/05 | 1,066 | 1,066 | 1,054 | 1,055 | -6 | -0.6% | 25,300 |
| 2024/07/04 | 1,066 | 1,092 | 1,059 | 1,061 | -13 | -1.2% | 82,600 |
| 2024/07/03 | 1,062 | 1,082 | 1,057 | 1,074 | +6 | +0.6% | 103,900 |
| 2024/07/02 | 1,075 | 1,078 | 1,061 | 1,068 | -9 | -0.8% | 107,400 |
| 2024/07/01 | 1,071 | 1,081 | 1,066 | 1,077 | -2 | -0.2% | 66,500 |
| 2024/06/28 | 1,120 | 1,120 | 1,072 | 1,079 | -32 | -2.9% | 46,100 |
| 2024/06/27 | 1,108 | 1,119 | 1,105 | 1,111 | +3 | +0.3% | 45,400 |
| 2024/06/26 | 1,105 | 1,116 | 1,087 | 1,108 | +11 | +1% | 48,100 |
| 2024/06/25 | 1,091 | 1,119 | 1,091 | 1,097 | +6 | +0.5% | 59,400 |
| 2024/06/24 | 1,068 | 1,093 | 1,060 | 1,091 | +23 | +2.2% | 164,100 |
| 2024/06/21 | 1,066 | 1,088 | 1,065 | 1,068 | +2 | +0.2% | 206,000 |
| 2024/06/20 | 1,060 | 1,068 | 1,042 | 1,066 | +16 | +1.5% | 167,400 |
| 2024/06/19 | 1,068 | 1,068 | 1,041 | 1,050 | -18 | -1.7% | 171,900 |
| 2024/06/18 | 1,043 | 1,068 | 1,038 | 1,068 | +25 | +2.4% | 178,200 |
| 2024/06/17 | 1,052 | 1,052 | 1,034 | 1,043 | -19 | -1.8% | 132,600 |
| 2024/06/14 | 1,040 | 1,066 | 1,036 | 1,062 | +19 | +1.8% | 51,900 |
| 2024/06/13 | 1,053 | 1,054 | 1,043 | 1,043 | -8 | -0.8% | 69,900 |
| 2024/06/12 | 1,051 | 1,058 | 1,051 | 1,051 | ±0 | ±0% | 20,200 |
| 2024/06/11 | 1,062 | 1,062 | 1,050 | 1,051 | -11 | -1% | 33,600 |
| 2024/06/10 | 1,053 | 1,063 | 1,053 | 1,062 | +8 | +0.8% | 15,600 |
| 2024/06/07 | 1,062 | 1,062 | 1,052 | 1,054 | +2 | +0.2% | 20,300 |
| 2024/06/06 | 1,070 | 1,070 | 1,051 | 1,052 | -18 | -1.7% | 26,100 |
| 2024/06/05 | 1,055 | 1,076 | 1,051 | 1,070 | +9 | +0.8% | 46,900 |
| 2024/06/04 | 1,061 | 1,067 | 1,057 | 1,061 | ±0 | ±0% | 24,800 |
| 2024/06/03 | 1,051 | 1,063 | 1,050 | 1,061 | +27 | +2.6% | 36,600 |
| 2024/05/31 | 1,011 | 1,034 | 1,011 | 1,034 | +25 | +2.5% | 39,200 |
| 2024/05/30 | 1,003 | 1,013 | 992 | 1,009 | +6 | +0.6% | 66,300 |
| 2024/05/29 | 1,031 | 1,031 | 1,003 | 1,003 | -19 | -1.9% | 46,500 |
| 2024/05/28 | 1,029 | 1,040 | 1,021 | 1,022 | -5 | -0.5% | 28,800 |
| 2024/05/27 | 1,045 | 1,045 | 1,021 | 1,027 | -14 | -1.3% | 25,500 |
| 2024/05/24 | 1,033 | 1,044 | 1,018 | 1,041 | +7 | +0.7% | 35,300 |
| 2024/05/23 | 1,040 | 1,040 | 1,030 | 1,034 | -2 | -0.2% | 27,100 |
| 2024/05/22 | 1,048 | 1,052 | 1,035 | 1,036 | -10 | -1% | 29,300 |
| 2024/05/21 | 1,052 | 1,064 | 1,046 | 1,046 | -5 | -0.5% | 28,900 |
| 2024/05/20 | 1,043 | 1,056 | 1,036 | 1,051 | +14 | +1.4% | 28,400 |
| 2024/05/17 | 1,026 | 1,040 | 1,024 | 1,037 | +8 | +0.8% | 30,700 |
| 2024/05/16 | 1,032 | 1,037 | 1,021 | 1,029 | -7 | -0.7% | 46,500 |
| 2024/05/15 | 1,052 | 1,058 | 1,034 | 1,036 | -10 | -1% | 55,500 |
251～
300
件表示中 / 5259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 | 127,000円 | -13.3% | +96.1% | 3.62% | 10.08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 |
| ＣＯＯＫ | 21,000円 | -8.1% | -45.9% | 0.00% | 36.02倍 | 1.19倍 |
|
料理レシピサイト最大手。個人向け有料会員が柱。生鮮食品ＥＣ「クックパッドマート」再建中 |
| セラク | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| ディーエムエス | 304,000円 | +0.5% | +0.3% | 7.50% | 19.84倍 | 1.01倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 鎌倉新書 | 56,300円 | +21.8% | +26.2% | 3.55% | 27.11倍 | 5.66倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム
