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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 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 |
351～
400
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
