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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 1,263 | 1,288 | 1,263 | 1,288 | +25 | +2% | 99,500 |
| 2024/01/05 | 1,259 | 1,274 | 1,256 | 1,263 | +9 | +0.7% | 67,200 |
| 2024/01/04 | 1,252 | 1,255 | 1,235 | 1,254 | +2 | +0.2% | 119,400 |
| 2023/12/29 | 1,255 | 1,279 | 1,248 | 1,252 | -5 | -0.4% | 166,700 |
| 2023/12/28 | 1,231 | 1,257 | 1,222 | 1,257 | -33 | -2.6% | 127,800 |
| 2023/12/27 | 1,268 | 1,299 | 1,265 | 1,290 | +29 | +2.3% | 305,300 |
| 2023/12/26 | 1,248 | 1,284 | 1,248 | 1,261 | +11 | +0.9% | 140,800 |
| 2023/12/25 | 1,276 | 1,284 | 1,242 | 1,250 | -29 | -2.3% | 111,000 |
| 2023/12/22 | 1,274 | 1,304 | 1,273 | 1,279 | +5 | +0.4% | 163,700 |
| 2023/12/21 | 1,250 | 1,289 | 1,250 | 1,274 | +14 | +1.1% | 119,900 |
| 2023/12/20 | 1,253 | 1,285 | 1,250 | 1,260 | +14 | +1.1% | 278,600 |
| 2023/12/19 | 1,256 | 1,256 | 1,221 | 1,246 | -17 | -1.3% | 128,900 |
| 2023/12/18 | 1,230 | 1,264 | 1,222 | 1,263 | +27 | +2.2% | 118,200 |
| 2023/12/15 | 1,237 | 1,253 | 1,231 | 1,236 | +5 | +0.4% | 87,500 |
| 2023/12/14 | 1,265 | 1,291 | 1,230 | 1,231 | -29 | -2.3% | 125,400 |
| 2023/12/13 | 1,241 | 1,271 | 1,241 | 1,260 | +19 | +1.5% | 132,300 |
| 2023/12/12 | 1,269 | 1,273 | 1,241 | 1,241 | -24 | -1.9% | 117,000 |
| 2023/12/11 | 1,228 | 1,266 | 1,228 | 1,265 | +37 | +3% | 44,400 |
| 2023/12/08 | 1,228 | 1,244 | 1,223 | 1,228 | -15 | -1.2% | 75,100 |
| 2023/12/07 | 1,260 | 1,263 | 1,240 | 1,243 | -17 | -1.3% | 68,900 |
| 2023/12/06 | 1,266 | 1,272 | 1,246 | 1,260 | -2 | -0.2% | 145,800 |
| 2023/12/05 | 1,270 | 1,280 | 1,260 | 1,262 | -20 | -1.6% | 70,600 |
| 2023/12/04 | 1,260 | 1,289 | 1,260 | 1,282 | +28 | +2.2% | 100,500 |
| 2023/12/01 | 1,251 | 1,263 | 1,239 | 1,254 | -11 | -0.9% | 108,900 |
| 2023/11/30 | 1,229 | 1,266 | 1,229 | 1,265 | +48 | +3.9% | 112,500 |
| 2023/11/29 | 1,195 | 1,227 | 1,190 | 1,217 | +28 | +2.4% | 86,800 |
| 2023/11/28 | 1,173 | 1,197 | 1,167 | 1,189 | +16 | +1.4% | 66,600 |
| 2023/11/27 | 1,155 | 1,173 | 1,152 | 1,173 | +19 | +1.6% | 57,600 |
| 2023/11/24 | 1,141 | 1,154 | 1,139 | 1,154 | +15 | +1.3% | 51,800 |
| 2023/11/22 | 1,132 | 1,145 | 1,132 | 1,139 | +11 | +1% | 47,700 |
| 2023/11/21 | 1,130 | 1,136 | 1,124 | 1,128 | -2 | -0.2% | 29,100 |
| 2023/11/20 | 1,133 | 1,142 | 1,130 | 1,130 | -3 | -0.3% | 28,100 |
| 2023/11/17 | 1,118 | 1,133 | 1,118 | 1,133 | +5 | +0.4% | 27,700 |
| 2023/11/16 | 1,130 | 1,138 | 1,122 | 1,128 | -2 | -0.2% | 29,500 |
| 2023/11/15 | 1,117 | 1,134 | 1,115 | 1,130 | +25 | +2.3% | 41,300 |
| 2023/11/14 | 1,122 | 1,123 | 1,105 | 1,105 | -20 | -1.8% | 31,200 |
| 2023/11/13 | 1,138 | 1,138 | 1,119 | 1,125 | -25 | -2.2% | 69,000 |
| 2023/11/10 | 1,111 | 1,151 | 1,095 | 1,150 | +12 | +1.1% | 180,700 |
| 2023/11/09 | 1,142 | 1,156 | 1,115 | 1,138 | -3 | -0.3% | 113,500 |
| 2023/11/08 | 1,126 | 1,156 | 1,112 | 1,141 | +87 | +8.3% | 409,200 |
| 2023/11/07 | 1,057 | 1,060 | 1,044 | 1,054 | -3 | -0.3% | 48,000 |
| 2023/11/06 | 1,070 | 1,074 | 1,051 | 1,057 | -9 | -0.8% | 55,900 |
| 2023/11/02 | 1,053 | 1,066 | 1,053 | 1,066 | +15 | +1.4% | 48,200 |
| 2023/11/01 | 1,035 | 1,055 | 1,035 | 1,051 | +15 | +1.4% | 60,800 |
| 2023/10/31 | 1,020 | 1,038 | 1,017 | 1,036 | +27 | +2.7% | 65,000 |
| 2023/10/30 | 1,030 | 1,033 | 1,007 | 1,009 | -21 | -2% | 66,800 |
| 2023/10/27 | 1,035 | 1,035 | 1,023 | 1,030 | +11 | +1.1% | 39,300 |
| 2023/10/26 | 1,020 | 1,033 | 1,018 | 1,019 | -7 | -0.7% | 31,500 |
| 2023/10/25 | 1,027 | 1,039 | 1,023 | 1,026 | +6 | +0.6% | 28,900 |
| 2023/10/24 | 1,004 | 1,025 | 997 | 1,020 | +16 | +1.6% | 43,700 |
351～
400
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 | 125,000円 | -13.3% | +96.1% | 3.68% | 9.92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 | 60,100円 | -24.8% | -0.9% | 1.00% | 9.84倍 | 0.64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 | 158,000円 | +10.3% | +10.1% | 0.84% | 12.30倍 | 2.52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 | 143,600円 | +10.9% | -3.1% | 2.44% | 8.75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 | 219,500円 | +18.5% | +75.1% | 0.91% | 17.85倍 | 4.51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
