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 |
|---|---|---|---|---|---|---|---|
| 2008/03/27 | 1,555 | 1,690 | 1,555 | 1,690 | +110 | +7% | 151,400 |
| 2008/03/26 | 1,500 | 1,625 | 1,495 | 1,580 | +70 | +4.6% | 146,400 |
| 2008/03/25 | 1,530 | 1,530 | 1,500 | 1,510 | ±0 | ±0% | 31,200 |
| 2008/03/24 | 1,500 | 1,525 | 1,500 | 1,510 | +15 | +1% | 45,000 |
| 2008/03/21 | 1,465 | 1,500 | 1,455 | 1,495 | +10 | +0.7% | 43,600 |
| 2008/03/19 | 1,510 | 1,520 | 1,470 | 1,485 | -10 | -0.7% | 56,200 |
| 2008/03/18 | 1,510 | 1,510 | 1,470 | 1,495 | -10 | -0.7% | 57,000 |
| 2008/03/17 | 1,475 | 1,530 | 1,470 | 1,505 | -40 | -2.6% | 76,200 |
| 2008/03/14 | 1,525 | 1,585 | 1,525 | 1,545 | +25 | +1.6% | 83,000 |
| 2008/03/13 | 1,525 | 1,590 | 1,510 | 1,520 | +25 | +1.7% | 79,200 |
| 2008/03/12 | 1,505 | 1,515 | 1,480 | 1,495 | +20 | +1.4% | 57,200 |
| 2008/03/11 | 1,415 | 1,485 | 1,415 | 1,475 | -25 | -1.7% | 57,000 |
| 2008/03/10 | 1,480 | 1,520 | 1,480 | 1,500 | ±0 | ±0% | 111,800 |
| 2008/03/07 | 1,455 | 1,565 | 1,450 | 1,500 | +85 | +6% | 226,800 |
| 2008/03/06 | 1,315 | 1,490 | 1,220 | 1,415 | +15 | +1.1% | 421,400 |
| 2008/03/05 | 1,435 | 1,435 | 1,380 | 1,400 | -50 | -3.4% | 60,800 |
| 2008/03/04 | 1,550 | 1,565 | 1,450 | 1,450 | -90 | -5.8% | 69,400 |
| 2008/03/03 | 1,520 | 1,580 | 1,520 | 1,540 | -5 | -0.3% | 57,800 |
| 2008/02/29 | 1,560 | 1,560 | 1,535 | 1,545 | -5 | -0.3% | 55,600 |
| 2008/02/28 | 1,575 | 1,575 | 1,535 | 1,550 | -15 | -1% | 97,200 |
| 2008/02/27 | 1,580 | 1,590 | 1,565 | 1,565 | -5 | -0.3% | 43,800 |
| 2008/02/26 | 1,610 | 1,625 | 1,565 | 1,570 | -60 | -3.7% | 59,600 |
| 2008/02/25 | 1,595 | 1,635 | 1,595 | 1,630 | +40 | +2.5% | 50,200 |
| 2008/02/22 | 1,585 | 1,605 | 1,575 | 1,590 | -10 | -0.6% | 48,200 |
| 2008/02/21 | 1,610 | 1,625 | 1,585 | 1,600 | ±0 | ±0% | 23,800 |
| 2008/02/20 | 1,650 | 1,655 | 1,600 | 1,600 | -45 | -2.7% | 49,400 |
| 2008/02/19 | 1,650 | 1,665 | 1,610 | 1,645 | ±0 | ±0% | 82,000 |
| 2008/02/18 | 1,675 | 1,695 | 1,605 | 1,645 | -55 | -3.2% | 105,400 |
| 2008/02/15 | 1,570 | 1,750 | 1,560 | 1,700 | +110 | +6.9% | 176,600 |
| 2008/02/14 | 1,570 | 1,595 | 1,565 | 1,590 | +30 | +1.9% | 56,000 |
| 2008/02/13 | 1,565 | 1,570 | 1,555 | 1,560 | +5 | +0.3% | 65,200 |
| 2008/02/12 | 1,555 | 1,560 | 1,555 | 1,555 | ±0 | ±0% | 46,600 |
| 2008/02/08 | 1,560 | 1,565 | 1,555 | 1,555 | -5 | -0.3% | 46,400 |
| 2008/02/07 | 1,550 | 1,565 | 1,550 | 1,560 | ±0 | ±0% | 39,600 |
| 2008/02/06 | 1,560 | 1,565 | 1,550 | 1,560 | -15 | -1% | 94,400 |
| 2008/02/05 | 1,570 | 1,580 | 1,560 | 1,575 | +5 | +0.3% | 30,800 |
| 2008/02/04 | 1,580 | 1,625 | 1,550 | 1,570 | +5 | +0.3% | 219,600 |
| 2008/02/01 | 1,560 | 1,575 | 1,560 | 1,565 | -5 | -0.3% | 27,600 |
| 2008/01/31 | 1,570 | 1,580 | 1,555 | 1,570 | +5 | +0.3% | 42,600 |
| 2008/01/30 | 1,575 | 1,575 | 1,550 | 1,565 | -5 | -0.3% | 41,400 |
| 2008/01/29 | 1,575 | 1,590 | 1,555 | 1,570 | +10 | +0.6% | 52,400 |
| 2008/01/28 | 1,550 | 1,595 | 1,545 | 1,560 | -5 | -0.3% | 69,400 |
| 2008/01/25 | 1,520 | 1,580 | 1,520 | 1,565 | +60 | +4% | 112,400 |
| 2008/01/24 | 1,505 | 1,520 | 1,480 | 1,505 | -5 | -0.3% | 60,600 |
| 2008/01/23 | 1,505 | 1,515 | 1,455 | 1,510 | +45 | +3.1% | 175,200 |
| 2008/01/22 | 1,455 | 1,495 | 1,435 | 1,465 | -30 | -2% | 129,400 |
| 2008/01/21 | 1,500 | 1,520 | 1,485 | 1,495 | -55 | -3.5% | 103,200 |
| 2008/01/18 | 1,450 | 1,555 | 1,440 | 1,550 | +60 | +4% | 156,000 |
| 2008/01/17 | 1,515 | 1,515 | 1,440 | 1,490 | +5 | +0.3% | 167,000 |
| 2008/01/16 | 1,500 | 1,525 | 1,475 | 1,485 | -40 | -2.6% | 170,000 |
4251～
4300
件表示中 / 5264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 | 144,800円 | -13.3% | +96.1% | 3.18% | 11.49倍 | 0.89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 |
| ナック | 56,000円 | +3.7% | -3.9% | 3.93% | 12.33倍 | 1.05倍 |
|
ダスキン加盟店最大手。レンタル事業、水宅配が主力。住宅や建築コンサルにも展開。Ｍ＆Ａも |
| ルネサンス | 119,500円 | +5.1% | +14.4% | 1.09% | 27.24倍 | 2.24倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| ヒビノ | 244,100円 | +11.0% | +1.9% | 3.28% | 10.31倍 | 2.12倍 |
|
コンサート、放送局等の音響・映像サービス提供するファブレスメーカー。建築音響も手がける |
| タナベコンサル | 73,300円 | +10.0% | +13.3% | 3.55% | 22.20倍 | 2.23倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
市場注目の銘柄
チャート関連のコラム
