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 |
|---|---|---|---|---|---|---|---|
| 2005/04/05 | 2,250 | 2,350 | 2,150 | 2,262.5 | -25 | -1.1% | 1,552,000 |
| 2005/04/04 | 2,350 | 2,387.5 | 2,250 | 2,287.5 | -75 | -3.2% | 1,132,000 |
| 2005/04/01 | 2,275 | 2,462.5 | 2,250 | 2,362.5 | +125 | +5.6% | 2,713,600 |
| 2005/03/31 | 2,125 | 2,237.5 | 2,062.5 | 2,237.5 | +187.5 | +9.1% | 1,393,600 |
| 2005/03/30 | 2,162.5 | 2,262.5 | 2,000 | 2,050 | -150 | -6.8% | 2,278,400 |
| 2005/03/29 | 1,962.5 | 2,287.5 | 1,925 | 2,200 | +275 | +14.3% | 3,011,200 |
| 2005/03/28 | 2,075 | 2,100 | 1,925 | 1,925 | -75 | -3.8% | 1,854,400 |
| 2005/03/25 | 1,762.5 | 2,000 | 1,750 | 2,000 | +250 | +14.3% | 2,100,000 |
| 2005/03/24 | 1,700 | 1,787.5 | 1,675 | 1,750 | +62.5 | +3.7% | 907,200 |
| 2005/03/23 | 1,650 | 1,687.5 | 1,625 | 1,687.5 | +12.5 | +0.7% | 252,800 |
| 2005/03/22 | 1,687.5 | 1,687.5 | 1,637.5 | 1,675 | -12.5 | -0.7% | 210,400 |
| 2005/03/18 | 1,700 | 1,712.5 | 1,662.5 | 1,687.5 | -25 | -1.5% | 217,600 |
| 2005/03/17 | 1,687.5 | 1,725 | 1,650 | 1,712.5 | +12.5 | +0.7% | 229,600 |
| 2005/03/16 | 1,687.5 | 1,787.5 | 1,675 | 1,700 | +87.5 | +5.4% | 747,200 |
| 2005/03/15 | 1,662.5 | 1,662.5 | 1,587.5 | 1,612.5 | -50 | -3% | 300,800 |
| 2005/03/14 | 1,675 | 1,725 | 1,650 | 1,662.5 | -25 | -1.5% | 368,800 |
| 2005/03/11 | 1,650 | 1,750 | 1,637.5 | 1,687.5 | +62.5 | +3.8% | 1,144,000 |
| 2005/03/10 | 1,487.5 | 1,675 | 1,450 | 1,625 | +100 | +6.6% | 740,000 |
| 2005/03/09 | 1,575 | 1,587.5 | 1,512.5 | 1,525 | -25 | -1.6% | 241,600 |
| 2005/03/08 | 1,550 | 1,575 | 1,525 | 1,550 | +25 | +1.6% | 244,800 |
| 2005/03/07 | 1,575 | 1,637.5 | 1,512.5 | 1,525 | -25 | -1.6% | 852,000 |
| 2005/03/04 | 1,800 | 1,800 | 1,500 | 1,550 | -175 | -10.1% | 1,708,000 |
| 2005/03/03 | 1,837.5 | 1,975 | 1,700 | 1,725 | -62.5 | -3.5% | 1,713,600 |
| 2005/03/02 | 1,512.5 | 1,787.5 | 1,512.5 | 1,787.5 | +250 | +16.3% | 2,183,200 |
| 2005/03/01 | 1,600 | 1,800 | 1,450 | 1,537.5 | -62.5 | -3.9% | 2,288,000 |
| 2005/02/28 | 1,412.5 | 1,600 | 1,375 | 1,600 | +250 | +18.5% | 1,883,200 |
| 2005/02/25 | 1,223.8 | 1,362.5 | 1,191.3 | 1,350 | +113.7 | +9.2% | 751,200 |
| 2005/02/24 | 1,236.3 | 1,337.5 | 1,188.8 | 1,236.3 | +25 | +2.1% | 1,671,200 |
| 2005/02/23 | 1,093.8 | 1,211.3 | 1,086.3 | 1,211.3 | +125 | +11.5% | 1,436,000 |
| 2005/02/22 | 1,038.8 | 1,146.3 | 1,031.3 | 1,086.3 | +47.5 | +4.6% | 972,000 |
| 2005/02/21 | 975 | 1,075 | 968.8 | 1,038.8 | +72.5 | +7.5% | 746,400 |
| 2005/02/18 | 955 | 968.8 | 925 | 966.3 | +22.5 | +2.4% | 223,200 |
| 2005/02/17 | 937.5 | 947.5 | 913.8 | 943.8 | +1.3 | +0.1% | 60,000 |
| 2005/02/16 | 937.5 | 943.8 | 925 | 942.5 | +11.2 | +1.2% | 86,400 |
| 2005/02/15 | 946.3 | 948.8 | 931.3 | 931.3 | -16.2 | -1.7% | 117,600 |
| 2005/02/14 | 947.5 | 973.8 | 932.5 | 947.5 | +10 | +1.1% | 88,000 |
| 2005/02/10 | 921.3 | 937.5 | 900 | 937.5 | +25 | +2.7% | 108,000 |
| 2005/02/09 | 898.8 | 912.5 | 898.8 | 912.5 | +16.2 | +1.8% | 23,200 |
| 2005/02/08 | 918.8 | 920 | 895 | 896.3 | -20 | -2.2% | 82,400 |
| 2005/02/07 | 928.8 | 928.8 | 911.3 | 916.3 | -13.7 | -1.5% | 77,600 |
| 2005/02/04 | 926.3 | 930 | 913.8 | 930 | +3.7 | +0.4% | 70,400 |
| 2005/02/03 | 950 | 950 | 926.3 | 926.3 | -21.2 | -2.2% | 92,000 |
| 2005/02/02 | 923.8 | 955 | 923.8 | 947.5 | +41.2 | +4.5% | 269,600 |
| 2005/02/01 | 888.8 | 927.5 | 887.5 | 906.3 | +17.5 | +2% | 252,800 |
| 2005/01/31 | 906.3 | 910 | 887.5 | 888.8 | -30 | -3.3% | 183,200 |
| 2005/01/28 | 925 | 931.3 | 912.5 | 918.8 | -18.7 | -2% | 136,000 |
| 2005/01/27 | 931.3 | 938.8 | 897.5 | 937.5 | -2.5 | -0.3% | 258,400 |
| 2005/01/26 | 956.3 | 968.8 | 931.3 | 940 | -3.8 | -0.4% | 124,800 |
| 2005/01/25 | 971.3 | 975 | 927.5 | 943.8 | -37.5 | -3.8% | 428,000 |
| 2005/01/24 | 981.3 | 1,023.8 | 950 | 981.3 | +50 | +5.4% | 856,800 |
4701～
4750
件表示中 / 4982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 | 106,200円 | -1.0% | +365.6% | 4.24% | 21.82倍 | 0.63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 |
| ジーニー | 103,700円 | +27.3% | +72.3% | 0.00% | 10.80倍 | 2.53倍 |
|
ネット媒体の広告枠を自動売買する広告販売代理事業が柱。マーケティング自動化を育成 |
| タナベコンサル | 106,700円 | +6.0% | +46.7% | 4.31% | 22.64倍 | 1.63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 |
| Ｇｕｎｏｓｙ | 75,100円 | -9.5% | - | 0.00% | - | 1.78倍 |
|
各種情報配信のキュレーションアプリ「グノシー」展開。持分会社・印デジタルクレカ会社比重大 |
| ぐるなび | 31,900円 | +9.8% | - | 0.00% | 7975.00倍 | 3.75倍 |
|
グルメサイト運営。飲食店から得る販促支援料が柱。予約台帳など業務支援も。楽天Ｇが大株主 |
市場注目の銘柄
チャート関連のコラム
