デジタルアーツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 7,180 | 7,300 | 6,680 | 7,010 | -1,020 | -12.7% | 653,700 |
| 2025/07/31 | 8,200 | 8,280 | 8,000 | 8,030 | +70 | +0.9% | 126,000 |
| 2025/07/30 | 7,850 | 8,000 | 7,790 | 7,960 | +130 | +1.7% | 85,100 |
| 2025/07/29 | 7,690 | 7,860 | 7,670 | 7,830 | +110 | +1.4% | 57,600 |
| 2025/07/28 | 7,960 | 7,980 | 7,670 | 7,720 | -180 | -2.3% | 88,100 |
| 2025/07/25 | 7,730 | 7,940 | 7,690 | 7,900 | +170 | +2.2% | 74,600 |
| 2025/07/24 | 7,790 | 7,790 | 7,610 | 7,730 | -60 | -0.8% | 117,400 |
| 2025/07/23 | 7,890 | 7,910 | 7,730 | 7,790 | -70 | -0.9% | 92,200 |
| 2025/07/22 | 7,860 | 7,940 | 7,830 | 7,860 | +90 | +1.2% | 78,800 |
| 2025/07/18 | 7,900 | 7,990 | 7,760 | 7,770 | -90 | -1.1% | 78,900 |
| 2025/07/17 | 7,550 | 7,890 | 7,450 | 7,860 | +350 | +4.7% | 109,900 |
| 2025/07/16 | 7,450 | 7,570 | 7,420 | 7,510 | +30 | +0.4% | 53,900 |
| 2025/07/15 | 7,550 | 7,640 | 7,450 | 7,480 | -20 | -0.3% | 57,700 |
| 2025/07/14 | 7,500 | 7,550 | 7,390 | 7,500 | -30 | -0.4% | 48,800 |
| 2025/07/11 | 7,730 | 7,860 | 7,530 | 7,530 | -170 | -2.2% | 80,900 |
| 2025/07/10 | 7,580 | 7,700 | 7,500 | 7,700 | +120 | +1.6% | 95,900 |
| 2025/07/09 | 7,410 | 7,590 | 7,330 | 7,580 | +160 | +2.2% | 80,800 |
| 2025/07/08 | 7,360 | 7,530 | 7,340 | 7,420 | +90 | +1.2% | 87,800 |
| 2025/07/07 | 7,240 | 7,390 | 7,210 | 7,330 | +110 | +1.5% | 58,200 |
| 2025/07/04 | 7,290 | 7,290 | 7,170 | 7,220 | ±0 | ±0% | 61,900 |
| 2025/07/03 | 7,180 | 7,300 | 7,170 | 7,220 | +60 | +0.8% | 85,000 |
| 2025/07/02 | 7,480 | 7,540 | 7,160 | 7,160 | -440 | -5.8% | 103,100 |
| 2025/07/01 | 7,610 | 7,680 | 7,530 | 7,600 | +10 | +0.1% | 62,000 |
| 2025/06/30 | 7,640 | 7,660 | 7,540 | 7,590 | +20 | +0.3% | 59,100 |
| 2025/06/27 | 7,570 | 7,620 | 7,480 | 7,570 | +10 | +0.1% | 64,700 |
| 2025/06/26 | 7,600 | 7,740 | 7,530 | 7,560 | -70 | -0.9% | 75,100 |
| 2025/06/25 | 7,850 | 7,850 | 7,540 | 7,630 | -220 | -2.8% | 109,100 |
| 2025/06/24 | 7,780 | 7,940 | 7,760 | 7,850 | +140 | +1.8% | 85,100 |
| 2025/06/23 | 7,700 | 7,730 | 7,600 | 7,710 | -30 | -0.4% | 47,500 |
| 2025/06/20 | 7,700 | 7,790 | 7,640 | 7,740 | -20 | -0.3% | 151,000 |
| 2025/06/19 | 7,650 | 7,850 | 7,580 | 7,760 | +110 | +1.4% | 72,700 |
| 2025/06/18 | 7,630 | 7,800 | 7,570 | 7,650 | +80 | +1.1% | 57,000 |
| 2025/06/17 | 7,510 | 7,660 | 7,460 | 7,570 | +30 | +0.4% | 77,000 |
| 2025/06/16 | 7,540 | 7,590 | 7,340 | 7,540 | -80 | -1% | 112,800 |
| 2025/06/13 | 7,910 | 7,920 | 7,560 | 7,620 | -170 | -2.2% | 114,000 |
| 2025/06/12 | 7,440 | 7,800 | 7,360 | 7,790 | +390 | +5.3% | 164,900 |
| 2025/06/11 | 7,290 | 7,480 | 7,290 | 7,400 | +100 | +1.4% | 82,100 |
| 2025/06/10 | 7,320 | 7,410 | 7,300 | 7,300 | ±0 | ±0% | 73,300 |
| 2025/06/09 | 7,330 | 7,360 | 7,250 | 7,300 | +50 | +0.7% | 44,900 |
| 2025/06/06 | 7,330 | 7,350 | 7,210 | 7,250 | -50 | -0.7% | 56,400 |
| 2025/06/05 | 7,300 | 7,360 | 7,190 | 7,300 | -50 | -0.7% | 69,100 |
| 2025/06/04 | 7,300 | 7,400 | 7,220 | 7,350 | ±0 | ±0% | 83,600 |
| 2025/06/03 | 7,380 | 7,540 | 7,290 | 7,350 | +70 | +1% | 99,700 |
| 2025/06/02 | 7,260 | 7,410 | 7,180 | 7,280 | -10 | -0.1% | 76,100 |
| 2025/05/30 | 7,220 | 7,290 | 7,160 | 7,290 | +20 | +0.3% | 64,400 |
| 2025/05/29 | 7,340 | 7,340 | 7,190 | 7,270 | +60 | +0.8% | 78,700 |
| 2025/05/28 | 7,500 | 7,540 | 7,190 | 7,210 | -320 | -4.2% | 128,400 |
| 2025/05/27 | 7,450 | 7,720 | 7,230 | 7,530 | +380 | +5.3% | 250,500 |
| 2025/05/26 | 6,720 | 7,180 | 6,680 | 7,150 | +450 | +6.7% | 146,500 |
| 2025/05/23 | 6,660 | 6,790 | 6,610 | 6,700 | +40 | +0.6% | 73,500 |
1～
50
件表示中 / 5599件
類似銘柄と比較する
現在ご覧いただいている「デジアーツ」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 |
|---|---|---|---|---|---|---|---|---|
| デジアーツ | 701,000円 | +25.7% | +34.8% | 1.36% | 22.64倍 | 5.49倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| アルゴグラフ | 536,000円 | +6.0% | +3.8% | 2.99% | 12.21倍 | 1.61倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| メドレー | 315,500円 | +35.8% | +5.4% | 0.00% | 32.79倍 | 5.03倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| プラスアルファ | 231,200円 | +27.4% | +23.3% | 0.78% | 24.17倍 | 9.19倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| 東北新社 | 68,700円 | -0.4% | -25.2% | 3.94% | 27.04倍 | 1.12倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
