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 |
|---|---|---|---|---|---|---|---|
| 2007/04/06 | 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 |
| 2007/03/19 | 1,180 | 1,235 | 1,165 | 1,180 | -25 | -2.1% | 1,395,000 |
| 2007/03/16 | 1,155 | 1,215 | 1,115 | 1,205 | +70 | +6.2% | 1,820,800 |
| 2007/03/15 | 1,170 | 1,205 | 1,130 | 1,135 | -20 | -1.7% | 881,400 |
| 2007/03/14 | 1,145 | 1,155 | 1,130 | 1,155 | -20 | -1.7% | 712,600 |
| 2007/03/13 | 1,220 | 1,220 | 1,165 | 1,175 | -45 | -3.7% | 787,800 |
| 2007/03/12 | 1,260 | 1,265 | 1,220 | 1,220 | -30 | -2.4% | 502,600 |
| 2007/03/09 | 1,280 | 1,290 | 1,250 | 1,250 | -10 | -0.8% | 689,200 |
| 2007/03/08 | 1,230 | 1,275 | 1,225 | 1,260 | +20 | +1.6% | 1,068,200 |
| 2007/03/07 | 1,265 | 1,280 | 1,195 | 1,240 | ±0 | ±0% | 1,782,200 |
| 2007/03/06 | 1,185 | 1,240 | 1,115 | 1,240 | +115 | +10.2% | 2,658,200 |
| 2007/03/05 | 1,255 | 1,265 | 1,115 | 1,125 | -160 | -12.5% | 1,316,800 |
| 2007/03/02 | 1,275 | 1,305 | 1,260 | 1,285 | ±0 | ±0% | 605,000 |
| 2007/03/01 | 1,320 | 1,340 | 1,265 | 1,285 | -25 | -1.9% | 794,600 |
| 2007/02/28 | 1,225 | 1,330 | 1,225 | 1,310 | -35 | -2.6% | 1,118,800 |
| 2007/02/27 | 1,350 | 1,385 | 1,325 | 1,345 | -5 | -0.4% | 1,253,600 |
| 2007/02/26 | 1,420 | 1,430 | 1,340 | 1,350 | -50 | -3.6% | 1,428,400 |
| 2007/02/23 | 1,420 | 1,440 | 1,385 | 1,400 | ±0 | ±0% | 1,699,200 |
| 2007/02/22 | 1,350 | 1,405 | 1,300 | 1,400 | +70 | +5.3% | 2,080,800 |
| 2007/02/21 | 1,425 | 1,435 | 1,320 | 1,330 | -75 | -5.3% | 1,952,400 |
| 2007/02/20 | 1,400 | 1,445 | 1,370 | 1,405 | +25 | +1.8% | 2,633,400 |
| 2007/02/19 | 1,350 | 1,480 | 1,335 | 1,380 | +10 | +0.7% | 4,084,800 |
| 2007/02/16 | 1,200 | 1,375 | 1,175 | 1,370 | +150 | +12.3% | 4,242,400 |
| 2007/02/15 | 1,260 | 1,310 | 1,215 | 1,220 | -100 | -7.6% | 2,307,400 |
| 2007/02/14 | 1,400 | 1,410 | 1,310 | 1,320 | -80 | -5.7% | 1,486,800 |
| 2007/02/13 | 1,435 | 1,475 | 1,395 | 1,400 | -50 | -3.4% | 1,135,800 |
| 2007/02/09 | 1,410 | 1,480 | 1,365 | 1,450 | +45 | +3.2% | 2,087,800 |
| 2007/02/08 | 1,515 | 1,525 | 1,400 | 1,405 | -105 | -7% | 1,791,200 |
| 2007/02/07 | 1,540 | 1,580 | 1,505 | 1,510 | -30 | -1.9% | 1,451,200 |
| 2007/02/06 | 1,590 | 1,600 | 1,520 | 1,540 | -35 | -2.2% | 1,756,600 |
| 2007/02/05 | 1,520 | 1,615 | 1,485 | 1,575 | +50 | +3.3% | 3,707,800 |
| 2007/02/02 | 1,565 | 1,570 | 1,500 | 1,525 | -40 | -2.6% | 1,903,400 |
| 2007/02/01 | 1,580 | 1,625 | 1,535 | 1,565 | -25 | -1.6% | 3,680,000 |
| 2007/01/31 | 1,455 | 1,590 | 1,425 | 1,590 | +175 | +12.4% | 4,097,600 |
| 2007/01/30 | 1,510 | 1,590 | 1,410 | 1,415 | -55 | -3.7% | 4,320,400 |
| 2007/01/29 | 1,475 | 1,500 | 1,445 | 1,470 | -25 | -1.7% | 2,024,600 |
| 2007/01/26 | 1,350 | 1,495 | 1,350 | 1,495 | +140 | +10.3% | 5,304,400 |
| 2007/01/25 | 1,370 | 1,415 | 1,340 | 1,355 | +5 | +0.4% | 2,049,400 |
4451～
4500
件表示中 / 5226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 | 125,100円 | -13.3% | +96.1% | 3.68% | 9.93倍 | 0.71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 |
| ＮｅｘＴｏｎｅ | 221,500円 | +18.5% | +75.1% | 0.90% | 18.02倍 | 4.54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 |
| サンウェルズ | 62,400円 | +17.4% | - | 0.00% | - | 2.36倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
| アメイズ | 143,200円 | +10.9% | -3.1% | 2.44% | 8.72倍 | 1.30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 |
| ディーエムエス | 297,500円 | +0.5% | +0.3% | 7.66% | 19.41倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
