デジタルガレージの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,485 | 3,570 | 3,440 | 3,555 | +185 | +5.5% | 345,200 |
| 2024/02/22 | 3,405 | 3,445 | 3,340 | 3,370 | -20 | -0.6% | 186,700 |
| 2024/02/21 | 3,410 | 3,475 | 3,390 | 3,390 | +20 | +0.6% | 168,500 |
| 2024/02/20 | 3,360 | 3,395 | 3,345 | 3,370 | +45 | +1.4% | 164,800 |
| 2024/02/19 | 3,245 | 3,340 | 3,235 | 3,325 | +105 | +3.3% | 195,000 |
| 2024/02/16 | 3,110 | 3,275 | 3,105 | 3,220 | +125 | +4% | 294,000 |
| 2024/02/15 | 3,170 | 3,190 | 3,020 | 3,095 | -65 | -2.1% | 296,300 |
| 2024/02/14 | 3,225 | 3,255 | 3,070 | 3,160 | -130 | -4% | 284,600 |
| 2024/02/13 | 3,200 | 3,305 | 3,150 | 3,290 | +95 | +3% | 376,000 |
| 2024/02/09 | 3,500 | 3,525 | 3,175 | 3,195 | -315 | -9% | 431,500 |
| 2024/02/08 | 3,535 | 3,560 | 3,495 | 3,510 | -5 | -0.1% | 227,000 |
| 2024/02/07 | 3,565 | 3,575 | 3,490 | 3,515 | -5 | -0.1% | 228,800 |
| 2024/02/06 | 3,600 | 3,615 | 3,515 | 3,520 | -150 | -4.1% | 260,200 |
| 2024/02/05 | 3,630 | 3,710 | 3,620 | 3,670 | +55 | +1.5% | 264,000 |
| 2024/02/02 | 3,560 | 3,660 | 3,560 | 3,615 | +90 | +2.6% | 256,000 |
| 2024/02/01 | 3,530 | 3,575 | 3,505 | 3,525 | -55 | -1.5% | 247,300 |
| 2024/01/31 | 3,620 | 3,645 | 3,565 | 3,580 | -80 | -2.2% | 226,900 |
| 2024/01/30 | 3,655 | 3,690 | 3,625 | 3,660 | +70 | +1.9% | 283,200 |
| 2024/01/29 | 3,595 | 3,615 | 3,530 | 3,590 | -5 | -0.1% | 312,800 |
| 2024/01/26 | 3,510 | 3,615 | 3,495 | 3,595 | +50 | +1.4% | 313,600 |
| 2024/01/25 | 3,595 | 3,615 | 3,540 | 3,545 | -50 | -1.4% | 160,900 |
| 2024/01/24 | 3,555 | 3,600 | 3,550 | 3,595 | +70 | +2% | 152,100 |
| 2024/01/23 | 3,640 | 3,640 | 3,500 | 3,525 | -85 | -2.4% | 272,700 |
| 2024/01/22 | 3,600 | 3,650 | 3,575 | 3,610 | +10 | +0.3% | 197,600 |
| 2024/01/19 | 3,605 | 3,610 | 3,560 | 3,600 | +35 | +1% | 115,900 |
| 2024/01/18 | 3,550 | 3,600 | 3,545 | 3,565 | +35 | +1% | 129,300 |
| 2024/01/17 | 3,645 | 3,695 | 3,530 | 3,530 | -120 | -3.3% | 206,000 |
| 2024/01/16 | 3,715 | 3,715 | 3,640 | 3,650 | -35 | -0.9% | 168,000 |
| 2024/01/15 | 3,740 | 3,740 | 3,670 | 3,685 | -35 | -0.9% | 158,700 |
| 2024/01/12 | 3,725 | 3,745 | 3,695 | 3,720 | +25 | +0.7% | 155,800 |
| 2024/01/11 | 3,665 | 3,750 | 3,645 | 3,695 | +130 | +3.6% | 299,000 |
| 2024/01/10 | 3,600 | 3,675 | 3,565 | 3,565 | -35 | -1% | 268,300 |
| 2024/01/09 | 3,550 | 3,640 | 3,550 | 3,600 | +45 | +1.3% | 173,800 |
| 2024/01/05 | 3,530 | 3,625 | 3,525 | 3,555 | -35 | -1% | 202,200 |
| 2024/01/04 | 3,595 | 3,650 | 3,525 | 3,590 | -75 | -2% | 345,300 |
| 2023/12/29 | 3,740 | 3,775 | 3,645 | 3,665 | -70 | -1.9% | 164,300 |
| 2023/12/28 | 3,725 | 3,765 | 3,700 | 3,735 | +10 | +0.3% | 142,200 |
| 2023/12/27 | 3,730 | 3,760 | 3,695 | 3,725 | -5 | -0.1% | 153,300 |
| 2023/12/26 | 3,665 | 3,755 | 3,650 | 3,730 | +50 | +1.4% | 134,900 |
| 2023/12/25 | 3,840 | 3,860 | 3,635 | 3,680 | -135 | -3.5% | 334,700 |
| 2023/12/22 | 3,680 | 3,825 | 3,660 | 3,815 | +155 | +4.2% | 227,800 |
| 2023/12/21 | 3,595 | 3,685 | 3,585 | 3,660 | +20 | +0.5% | 201,800 |
| 2023/12/20 | 3,700 | 3,755 | 3,635 | 3,640 | -80 | -2.2% | 250,200 |
| 2023/12/19 | 3,705 | 3,770 | 3,655 | 3,720 | +20 | +0.5% | 223,600 |
| 2023/12/18 | 3,660 | 3,730 | 3,620 | 3,700 | -25 | -0.7% | 168,000 |
| 2023/12/15 | 3,680 | 3,740 | 3,605 | 3,725 | +45 | +1.2% | 225,900 |
| 2023/12/14 | 3,800 | 3,830 | 3,605 | 3,680 | -125 | -3.3% | 396,300 |
| 2023/12/13 | 3,690 | 3,840 | 3,650 | 3,805 | +105 | +2.8% | 448,300 |
| 2023/12/12 | 3,580 | 3,735 | 3,575 | 3,700 | +135 | +3.8% | 398,400 |
| 2023/12/11 | 3,495 | 3,620 | 3,495 | 3,565 | +110 | +3.2% | 264,800 |
51～
100
件表示中 / 5733件
類似銘柄と比較する
現在ご覧いただいている「Ｄガレージ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｄガレージ | 272,600円 | - | - | 1.94% | - | 1.45倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| Ａｐｐｉｅｒ | 133,300円 | +30.6% | +88.4% | 0.00% | 71.59倍 | 4.67倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| ＰＫＳＨＡ | 424,000円 | +15.0% | - | 0.00% | 87.44倍 | 4.57倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| 松 竹 | 930,500円 | +8.8% | -30.2% | 0.32% | 91.32倍 | 1.35倍 |
|
歌舞伎興行が発祥で映画に展開。映画興行中位。不動産賃貸が安定収益。１３年に歌舞伎座新開業 |
| ＱＰＳ研究 | 337,500円 | +340.9% | - | 0.00% | 876.62倍 | 24.40倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
