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 |
|---|---|---|---|---|---|---|---|
| 2007/06/01 | 1,360 | 1,400 | 1,335 | 1,380 | +5 | +0.4% | 593,000 |
| 2007/05/31 | 1,405 | 1,430 | 1,355 | 1,375 | -20 | -1.4% | 1,687,000 |
| 2007/05/30 | 1,345 | 1,420 | 1,310 | 1,395 | +80 | +6.1% | 3,743,800 |
| 2007/05/29 | 1,275 | 1,315 | 1,255 | 1,315 | +50 | +4% | 1,632,400 |
| 2007/05/28 | 1,255 | 1,330 | 1,225 | 1,265 | +20 | +1.6% | 2,658,000 |
| 2007/05/25 | 1,130 | 1,260 | 1,120 | 1,245 | +95 | +8.3% | 2,292,200 |
| 2007/05/24 | 1,145 | 1,185 | 1,120 | 1,150 | +10 | +0.9% | 1,304,400 |
| 2007/05/23 | 1,085 | 1,155 | 1,080 | 1,140 | +65 | +6% | 1,586,800 |
| 2007/05/22 | 1,000 | 1,095 | 995 | 1,075 | +65 | +6.4% | 1,408,600 |
| 2007/05/21 | 985 | 1,015 | 970 | 1,010 | +25 | +2.5% | 743,800 |
| 2007/05/18 | 1,010 | 1,010 | 940 | 985 | -15 | -1.5% | 1,178,800 |
| 2007/05/17 | 1,015 | 1,065 | 990 | 1,000 | -20 | -2% | 1,088,400 |
| 2007/05/16 | 1,075 | 1,080 | 1,015 | 1,020 | -70 | -6.4% | 968,600 |
| 2007/05/15 | 995 | 1,090 | 990 | 1,090 | +100 | +10.1% | 1,847,200 |
| 2007/05/14 | 1,020 | 1,030 | 975 | 990 | -30 | -2.9% | 349,400 |
| 2007/05/11 | 1,045 | 1,045 | 1,020 | 1,020 | -25 | -2.4% | 229,800 |
| 2007/05/10 | 1,050 | 1,055 | 1,035 | 1,045 | -5 | -0.5% | 168,600 |
| 2007/05/09 | 1,030 | 1,055 | 1,020 | 1,050 | +25 | +2.4% | 359,400 |
| 2007/05/08 | 1,065 | 1,065 | 1,025 | 1,025 | -45 | -4.2% | 500,000 |
| 2007/05/07 | 1,065 | 1,080 | 1,055 | 1,070 | +35 | +3.4% | 586,800 |
| 2007/05/02 | 1,020 | 1,045 | 1,015 | 1,035 | ±0 | ±0% | 448,400 |
| 2007/05/01 | 1,000 | 1,045 | 985 | 1,035 | +30 | +3% | 749,400 |
| 2007/04/27 | 975 | 1,015 | 965 | 1,005 | +25 | +2.6% | 799,200 |
| 2007/04/26 | 1,010 | 1,025 | 975 | 980 | -30 | -3% | 676,400 |
| 2007/04/25 | 1,035 | 1,050 | 1,000 | 1,010 | -10 | -1% | 1,074,000 |
| 2007/04/24 | 1,005 | 1,060 | 975 | 1,020 | -5 | -0.5% | 2,012,800 |
| 2007/04/23 | 1,110 | 1,115 | 1,015 | 1,025 | -95 | -8.5% | 1,300,800 |
| 2007/04/20 | 1,160 | 1,170 | 1,115 | 1,120 | -40 | -3.4% | 514,800 |
| 2007/04/19 | 1,145 | 1,175 | 1,135 | 1,160 | +15 | +1.3% | 398,800 |
| 2007/04/18 | 1,165 | 1,165 | 1,130 | 1,145 | -5 | -0.4% | 588,400 |
| 2007/04/17 | 1,155 | 1,185 | 1,140 | 1,150 | +5 | +0.4% | 555,400 |
| 2007/04/16 | 1,165 | 1,165 | 1,135 | 1,145 | -25 | -2.1% | 670,400 |
| 2007/04/13 | 1,175 | 1,200 | 1,155 | 1,170 | +10 | +0.9% | 684,600 |
| 2007/04/12 | 1,200 | 1,210 | 1,160 | 1,160 | -40 | -3.3% | 453,600 |
| 2007/04/11 | 1,175 | 1,220 | 1,155 | 1,200 | +20 | +1.7% | 796,200 |
| 2007/04/10 | 1,175 | 1,205 | 1,165 | 1,180 | ±0 | ±0% | 469,000 |
| 2007/04/09 | 1,210 | 1,220 | 1,175 | 1,180 | -25 | -2.1% | 665,200 |
| 2007/04/06 | 1,240 | 1,250 | 1,200 | 1,205 | -45 | -3.6% | 834,800 |
| 2007/04/05 | 1,235 | 1,280 | 1,220 | 1,250 | +15 | +1.2% | 1,223,800 |
| 2007/04/04 | 1,215 | 1,245 | 1,205 | 1,235 | +35 | +2.9% | 723,600 |
| 2007/04/03 | 1,220 | 1,225 | 1,180 | 1,200 | -15 | -1.2% | 498,200 |
| 2007/04/02 | 1,265 | 1,285 | 1,210 | 1,215 | -55 | -4.3% | 977,600 |
| 2007/03/30 | 1,230 | 1,275 | 1,225 | 1,270 | +55 | +4.5% | 1,111,400 |
| 2007/03/29 | 1,215 | 1,235 | 1,200 | 1,215 | -10 | -0.8% | 529,400 |
| 2007/03/28 | 1,190 | 1,250 | 1,190 | 1,225 | +45 | +3.8% | 1,066,800 |
| 2007/03/27 | 1,230 | 1,250 | 1,180 | 1,180 | -55 | -4.5% | 851,800 |
| 2007/03/26 | 1,185 | 1,265 | 1,175 | 1,235 | +40 | +3.3% | 1,101,800 |
| 2007/03/23 | 1,230 | 1,235 | 1,185 | 1,195 | -25 | -2% | 637,800 |
| 2007/03/22 | 1,285 | 1,295 | 1,210 | 1,220 | -45 | -3.6% | 1,331,000 |
| 2007/03/20 | 1,195 | 1,270 | 1,185 | 1,265 | +85 | +7.2% | 1,496,000 |
4451～
4500
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
