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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,131 | 1,131 | 1,111 | 1,119 | -19 | -1.7% | 29,300 |
| 2024/03/21 | 1,149 | 1,151 | 1,133 | 1,138 | +5 | +0.4% | 94,400 |
| 2024/03/19 | 1,120 | 1,139 | 1,114 | 1,133 | +22 | +2% | 29,700 |
| 2024/03/18 | 1,105 | 1,111 | 1,093 | 1,111 | +7 | +0.6% | 38,100 |
| 2024/03/15 | 1,105 | 1,108 | 1,094 | 1,104 | ±0 | ±0% | 33,000 |
| 2024/03/14 | 1,110 | 1,111 | 1,097 | 1,104 | -3 | -0.3% | 30,300 |
| 2024/03/13 | 1,133 | 1,135 | 1,107 | 1,107 | -29 | -2.6% | 38,300 |
| 2024/03/12 | 1,108 | 1,136 | 1,087 | 1,136 | +15 | +1.3% | 44,000 |
| 2024/03/11 | 1,130 | 1,139 | 1,107 | 1,121 | -31 | -2.7% | 50,400 |
| 2024/03/08 | 1,119 | 1,156 | 1,119 | 1,152 | +28 | +2.5% | 88,300 |
| 2024/03/07 | 1,128 | 1,143 | 1,118 | 1,124 | -4 | -0.4% | 33,200 |
| 2024/03/06 | 1,126 | 1,143 | 1,116 | 1,128 | -9 | -0.8% | 38,800 |
| 2024/03/05 | 1,088 | 1,144 | 1,088 | 1,137 | +51 | +4.7% | 89,500 |
| 2024/03/04 | 1,090 | 1,096 | 1,081 | 1,086 | -6 | -0.5% | 63,600 |
| 2024/03/01 | 1,108 | 1,118 | 1,092 | 1,092 | -17 | -1.5% | 39,800 |
| 2024/02/29 | 1,120 | 1,129 | 1,106 | 1,109 | -31 | -2.7% | 59,700 |
| 2024/02/28 | 1,116 | 1,142 | 1,116 | 1,140 | +12 | +1.1% | 53,700 |
| 2024/02/27 | 1,168 | 1,168 | 1,121 | 1,128 | -37 | -3.2% | 76,200 |
| 2024/02/26 | 1,139 | 1,172 | 1,137 | 1,165 | +26 | +2.3% | 63,600 |
| 2024/02/22 | 1,144 | 1,166 | 1,126 | 1,139 | -9 | -0.8% | 76,200 |
| 2024/02/21 | 1,160 | 1,172 | 1,143 | 1,148 | -12 | -1% | 37,700 |
| 2024/02/20 | 1,180 | 1,182 | 1,145 | 1,160 | -13 | -1.1% | 59,400 |
| 2024/02/19 | 1,116 | 1,173 | 1,116 | 1,173 | +48 | +4.3% | 70,900 |
| 2024/02/16 | 1,091 | 1,131 | 1,090 | 1,125 | +18 | +1.6% | 75,000 |
| 2024/02/15 | 1,152 | 1,152 | 1,107 | 1,107 | -38 | -3.3% | 316,900 |
| 2024/02/14 | 1,162 | 1,181 | 1,140 | 1,145 | -77 | -6.3% | 422,800 |
| 2024/02/13 | 1,242 | 1,253 | 1,210 | 1,222 | -17 | -1.4% | 176,300 |
| 2024/02/09 | 1,229 | 1,247 | 1,229 | 1,239 | +8 | +0.6% | 36,400 |
| 2024/02/08 | 1,245 | 1,245 | 1,221 | 1,231 | -18 | -1.4% | 53,400 |
| 2024/02/07 | 1,254 | 1,258 | 1,243 | 1,249 | -5 | -0.4% | 27,600 |
| 2024/02/06 | 1,240 | 1,262 | 1,237 | 1,254 | +3 | +0.2% | 30,000 |
| 2024/02/05 | 1,234 | 1,255 | 1,231 | 1,251 | +16 | +1.3% | 43,400 |
| 2024/02/02 | 1,229 | 1,247 | 1,229 | 1,235 | +6 | +0.5% | 23,900 |
| 2024/02/01 | 1,249 | 1,251 | 1,229 | 1,229 | -23 | -1.8% | 62,600 |
| 2024/01/31 | 1,257 | 1,260 | 1,234 | 1,252 | -9 | -0.7% | 75,700 |
| 2024/01/30 | 1,253 | 1,274 | 1,252 | 1,261 | +8 | +0.6% | 69,300 |
| 2024/01/29 | 1,260 | 1,262 | 1,243 | 1,253 | -9 | -0.7% | 52,800 |
| 2024/01/26 | 1,255 | 1,282 | 1,236 | 1,262 | +1 | +0.1% | 119,100 |
| 2024/01/25 | 1,220 | 1,263 | 1,220 | 1,261 | +44 | +3.6% | 96,500 |
| 2024/01/24 | 1,220 | 1,225 | 1,207 | 1,217 | -9 | -0.7% | 43,000 |
| 2024/01/23 | 1,220 | 1,237 | 1,215 | 1,226 | +10 | +0.8% | 65,200 |
| 2024/01/22 | 1,194 | 1,218 | 1,185 | 1,216 | +25 | +2.1% | 63,100 |
| 2024/01/19 | 1,172 | 1,197 | 1,172 | 1,191 | +27 | +2.3% | 68,700 |
| 2024/01/18 | 1,180 | 1,190 | 1,157 | 1,164 | -26 | -2.2% | 68,400 |
| 2024/01/17 | 1,200 | 1,211 | 1,187 | 1,190 | -14 | -1.2% | 107,700 |
| 2024/01/16 | 1,199 | 1,216 | 1,192 | 1,204 | +5 | +0.4% | 64,900 |
| 2024/01/15 | 1,214 | 1,227 | 1,193 | 1,199 | -14 | -1.2% | 102,300 |
| 2024/01/12 | 1,254 | 1,266 | 1,211 | 1,213 | -61 | -4.8% | 96,600 |
| 2024/01/11 | 1,269 | 1,284 | 1,268 | 1,274 | +5 | +0.4% | 64,400 |
| 2024/01/10 | 1,288 | 1,288 | 1,260 | 1,269 | -19 | -1.5% | 84,100 |
301～
350
件表示中 / 5225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 | 125,700円 | -13.3% | +96.1% | 3.66% | 9.98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 | 59,600円 | -24.8% | -0.9% | 1.01% | 9.76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 |
| セラク | 158,800円 | +10.3% | +10.1% | 0.83% | 12.36倍 | 2.53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 |
| 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 |
| ＮｅｘＴｏｎｅ | 220,200円 | +18.5% | +75.1% | 0.91% | 17.91倍 | 4.52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 |
市場注目の銘柄
チャート関連のコラム
