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 |
|---|---|---|---|---|---|---|---|
| 2007/08/13 | 1,365 | 1,375 | 1,280 | 1,375 | +35 | +2.6% | 255,400 |
| 2007/08/10 | 1,280 | 1,345 | 1,265 | 1,340 | +40 | +3.1% | 203,800 |
| 2007/08/09 | 1,325 | 1,345 | 1,295 | 1,300 | -20 | -1.5% | 122,600 |
| 2007/08/08 | 1,320 | 1,355 | 1,280 | 1,320 | ±0 | ±0% | 126,800 |
| 2007/08/07 | 1,370 | 1,380 | 1,310 | 1,320 | -30 | -2.2% | 101,600 |
| 2007/08/06 | 1,345 | 1,370 | 1,330 | 1,350 | -35 | -2.5% | 105,200 |
| 2007/08/03 | 1,325 | 1,390 | 1,325 | 1,385 | +60 | +4.5% | 93,600 |
| 2007/08/02 | 1,355 | 1,360 | 1,300 | 1,325 | -5 | -0.4% | 83,800 |
| 2007/08/01 | 1,385 | 1,400 | 1,325 | 1,330 | -75 | -5.3% | 176,400 |
| 2007/07/31 | 1,340 | 1,410 | 1,315 | 1,405 | +105 | +8.1% | 211,200 |
| 2007/07/30 | 1,300 | 1,325 | 1,275 | 1,300 | +20 | +1.6% | 140,800 |
| 2007/07/27 | 1,250 | 1,320 | 1,240 | 1,280 | -10 | -0.8% | 174,200 |
| 2007/07/26 | 1,360 | 1,400 | 1,290 | 1,290 | -75 | -5.5% | 263,600 |
| 2007/07/25 | 1,340 | 1,435 | 1,335 | 1,365 | -15 | -1.1% | 407,600 |
| 2007/07/24 | 1,270 | 1,405 | 1,240 | 1,380 | +95 | +7.4% | 456,800 |
| 2007/07/23 | 1,310 | 1,315 | 1,260 | 1,285 | -40 | -3% | 236,000 |
| 2007/07/20 | 1,300 | 1,335 | 1,290 | 1,325 | +10 | +0.8% | 290,400 |
| 2007/07/19 | 1,390 | 1,415 | 1,310 | 1,315 | -65 | -4.7% | 242,600 |
| 2007/07/18 | 1,360 | 1,430 | 1,355 | 1,380 | +20 | +1.5% | 376,200 |
| 2007/07/17 | 1,435 | 1,435 | 1,360 | 1,360 | -80 | -5.6% | 198,600 |
| 2007/07/13 | 1,475 | 1,480 | 1,415 | 1,440 | -15 | -1% | 239,400 |
| 2007/07/12 | 1,530 | 1,540 | 1,430 | 1,455 | -60 | -4% | 253,600 |
| 2007/07/11 | 1,545 | 1,570 | 1,510 | 1,515 | -45 | -2.9% | 292,400 |
| 2007/07/10 | 1,600 | 1,605 | 1,550 | 1,560 | -55 | -3.4% | 187,200 |
| 2007/07/09 | 1,625 | 1,625 | 1,605 | 1,615 | +15 | +0.9% | 92,600 |
| 2007/07/06 | 1,600 | 1,660 | 1,580 | 1,600 | ±0 | ±0% | 247,400 |
| 2007/07/05 | 1,735 | 1,740 | 1,580 | 1,600 | -115 | -6.7% | 600,400 |
| 2007/07/04 | 1,610 | 1,720 | 1,610 | 1,715 | +95 | +5.9% | 424,400 |
| 2007/07/03 | 1,685 | 1,695 | 1,615 | 1,620 | -60 | -3.6% | 262,200 |
| 2007/07/02 | 1,685 | 1,715 | 1,665 | 1,680 | -55 | -3.2% | 335,400 |
| 2007/06/29 | 1,735 | 1,770 | 1,615 | 1,735 | +35 | +2.1% | 947,600 |
| 2007/06/28 | 1,610 | 1,720 | 1,600 | 1,700 | +140 | +9% | 1,204,600 |
| 2007/06/27 | 1,535 | 1,640 | 1,535 | 1,560 | +25 | +1.6% | 531,800 |
| 2007/06/26 | 1,585 | 1,650 | 1,520 | 1,535 | -100 | -6.1% | 916,800 |
| 2007/06/25 | 1,500 | 1,655 | 1,465 | 1,635 | +155 | +10.5% | 1,862,800 |
| 2007/06/22 | 1,375 | 1,495 | 1,365 | 1,480 | +125 | +9.2% | 723,600 |
| 2007/06/21 | 1,370 | 1,405 | 1,355 | 1,355 | -25 | -1.8% | 191,400 |
| 2007/06/20 | 1,425 | 1,425 | 1,375 | 1,380 | -30 | -2.1% | 188,000 |
| 2007/06/19 | 1,425 | 1,450 | 1,410 | 1,410 | -20 | -1.4% | 229,000 |
| 2007/06/18 | 1,480 | 1,485 | 1,425 | 1,430 | -30 | -2.1% | 545,600 |
| 2007/06/15 | 1,395 | 1,465 | 1,390 | 1,460 | +80 | +5.8% | 1,259,600 |
| 2007/06/14 | 1,360 | 1,385 | 1,340 | 1,380 | +50 | +3.8% | 313,400 |
| 2007/06/13 | 1,230 | 1,330 | 1,225 | 1,330 | +70 | +5.6% | 302,000 |
| 2007/06/12 | 1,275 | 1,295 | 1,250 | 1,260 | -25 | -1.9% | 161,600 |
| 2007/06/11 | 1,340 | 1,360 | 1,285 | 1,285 | -50 | -3.7% | 248,400 |
| 2007/06/08 | 1,295 | 1,340 | 1,285 | 1,335 | +20 | +1.5% | 141,200 |
| 2007/06/07 | 1,335 | 1,335 | 1,305 | 1,315 | -25 | -1.9% | 151,000 |
| 2007/06/06 | 1,350 | 1,365 | 1,320 | 1,340 | +50 | +3.9% | 336,200 |
| 2007/06/05 | 1,345 | 1,355 | 1,285 | 1,290 | -65 | -4.8% | 437,600 |
| 2007/06/04 | 1,370 | 1,380 | 1,345 | 1,355 | -25 | -1.8% | 324,200 |
4401～
4450
件表示中 / 5263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 | 135,400円 | -13.3% | +96.1% | 3.40% | 10.74倍 | 0.77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 |
| ディーエムエス | 327,500円 | +0.5% | +0.3% | 6.96% | 21.37倍 | 1.09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 |
| アイ・ケイ・ケイ | 79,200円 | -1.6% | -28.5% | 3.03% | 20.69倍 | 2.24倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| ＥＲＩ ＨＤ | 296,000円 | +14.9% | +34.9% | 2.36% | 13.23倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
| ＣＯＯＫ | 21,500円 | -8.1% | -45.9% | 0.00% | 36.08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 |
市場注目の銘柄
チャート関連のコラム
