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 |
|---|---|---|---|---|---|---|---|
| 2026/05/08 | 4,940 | 4,940 | 4,940 | 4,940 | -1,000 | -16.8% | 61,200 |
| 2026/05/07 | 5,790 | 5,990 | 5,730 | 5,940 | +350 | +6.3% | 317,100 |
| 2026/05/01 | 5,510 | 5,640 | 5,500 | 5,590 | -10 | -0.2% | 94,100 |
| 2026/04/30 | 5,480 | 5,620 | 5,420 | 5,600 | +50 | +0.9% | 98,300 |
| 2026/04/28 | 5,460 | 5,550 | 5,450 | 5,550 | +60 | +1.1% | 73,700 |
| 2026/04/27 | 5,500 | 5,570 | 5,400 | 5,490 | -20 | -0.4% | 158,400 |
| 2026/04/24 | 5,590 | 5,640 | 5,500 | 5,510 | -150 | -2.7% | 84,400 |
| 2026/04/23 | 6,010 | 6,010 | 5,650 | 5,660 | -390 | -6.4% | 146,700 |
| 2026/04/22 | 5,980 | 6,120 | 5,950 | 6,050 | +140 | +2.4% | 141,200 |
| 2026/04/21 | 5,900 | 6,020 | 5,880 | 5,910 | +60 | +1% | 90,800 |
| 2026/04/20 | 5,840 | 6,000 | 5,760 | 5,850 | +20 | +0.3% | 146,800 |
| 2026/04/17 | 5,780 | 5,880 | 5,760 | 5,830 | +60 | +1% | 157,700 |
| 2026/04/16 | 5,740 | 5,920 | 5,740 | 5,770 | +220 | +4% | 113,100 |
| 2026/04/15 | 5,580 | 5,630 | 5,520 | 5,550 | +70 | +1.3% | 85,500 |
| 2026/04/14 | 5,550 | 5,620 | 5,470 | 5,480 | +80 | +1.5% | 90,200 |
| 2026/04/13 | 5,360 | 5,460 | 5,340 | 5,400 | -40 | -0.7% | 106,500 |
| 2026/04/10 | 5,340 | 5,460 | 5,280 | 5,440 | +20 | +0.4% | 107,900 |
| 2026/04/09 | 5,510 | 5,550 | 5,400 | 5,420 | -190 | -3.4% | 71,300 |
| 2026/04/08 | 5,530 | 5,690 | 5,500 | 5,610 | +170 | +3.1% | 108,500 |
| 2026/04/07 | 5,430 | 5,480 | 5,400 | 5,440 | +10 | +0.2% | 45,700 |
| 2026/04/06 | 5,340 | 5,460 | 5,330 | 5,430 | +60 | +1.1% | 71,100 |
| 2026/04/03 | 5,310 | 5,380 | 5,310 | 5,370 | +110 | +2.1% | 50,400 |
| 2026/04/02 | 5,380 | 5,390 | 5,250 | 5,260 | -120 | -2.2% | 115,500 |
| 2026/04/01 | 5,260 | 5,400 | 5,240 | 5,380 | +220 | +4.3% | 85,200 |
| 2026/03/31 | 5,190 | 5,260 | 5,150 | 5,160 | +70 | +1.4% | 86,100 |
| 2026/03/30 | 4,910 | 5,090 | 4,875 | 5,090 | -140 | -2.7% | 148,200 |
| 2026/03/27 | 5,080 | 5,250 | 5,080 | 5,230 | +120 | +2.3% | 110,100 |
| 2026/03/26 | 5,060 | 5,120 | 5,020 | 5,110 | +30 | +0.6% | 103,800 |
| 2026/03/25 | 4,950 | 5,090 | 4,945 | 5,080 | +100 | +2% | 110,200 |
| 2026/03/24 | 4,935 | 5,000 | 4,925 | 4,980 | +115 | +2.4% | 87,300 |
| 2026/03/23 | 4,950 | 4,950 | 4,810 | 4,865 | -175 | -3.5% | 137,000 |
| 2026/03/19 | 5,110 | 5,210 | 5,020 | 5,040 | -170 | -3.3% | 69,400 |
| 2026/03/18 | 5,170 | 5,210 | 5,160 | 5,210 | -10 | -0.2% | 54,200 |
| 2026/03/17 | 5,290 | 5,320 | 5,180 | 5,220 | -70 | -1.3% | 51,000 |
| 2026/03/16 | 5,320 | 5,380 | 5,260 | 5,290 | -50 | -0.9% | 64,500 |
| 2026/03/13 | 5,290 | 5,430 | 5,280 | 5,340 | -10 | -0.2% | 124,600 |
| 2026/03/12 | 5,390 | 5,480 | 5,300 | 5,350 | -40 | -0.7% | 204,000 |
| 2026/03/11 | 5,450 | 5,540 | 5,380 | 5,390 | +10 | +0.2% | 142,500 |
| 2026/03/10 | 5,230 | 5,380 | 5,180 | 5,380 | +250 | +4.9% | 188,900 |
| 2026/03/09 | 5,000 | 5,130 | 4,965 | 5,130 | -150 | -2.8% | 141,000 |
| 2026/03/06 | 5,180 | 5,340 | 5,110 | 5,280 | +140 | +2.7% | 135,400 |
| 2026/03/05 | 5,250 | 5,290 | 5,110 | 5,140 | +60 | +1.2% | 93,800 |
| 2026/03/04 | 5,140 | 5,200 | 5,020 | 5,080 | -40 | -0.8% | 159,800 |
| 2026/03/03 | 5,490 | 5,490 | 5,120 | 5,120 | -420 | -7.6% | 180,400 |
| 2026/03/02 | 5,650 | 5,650 | 5,500 | 5,540 | -90 | -1.6% | 165,400 |
| 2026/02/27 | 5,610 | 5,670 | 5,540 | 5,630 | +160 | +2.9% | 130,400 |
| 2026/02/26 | 5,390 | 5,580 | 5,390 | 5,470 | +120 | +2.2% | 182,200 |
| 2026/02/25 | 5,340 | 5,410 | 5,310 | 5,350 | +10 | +0.2% | 170,700 |
| 2026/02/24 | 5,320 | 5,400 | 5,250 | 5,340 | -180 | -3.3% | 232,300 |
| 2026/02/20 | 5,500 | 5,560 | 5,440 | 5,520 | +20 | +0.4% | 139,700 |
1～
50
件表示中 / 5782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 | 494,000円 | +10.8% | +13.7% | 2.02% | 17.62倍 | 3.60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 |
| ビーエンジ | 124,600円 | +17.0% | +36.8% | 3.34% | 15.48倍 | 4.96倍 |
|
ＥＲＰで自社製「ｍｃフレーム」育つ。独ＳＡＰ導入案件でも実績豊富。１８年から図研が筆頭株主 |
| 三菱総研 | 449,000円 | +2.9% | -2.4% | 3.67% | 10.72倍 | 0.89倍 |
|
コンサルとＩＴサービスの２本柱。理系の研究者多数。官公庁や金融に強み。利益は上期偏重 |
| インテージＨＤ | 172,600円 | +6.8% | +33.1% | 2.78% | 20.61倍 | 1.96倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| シーイーシー | 197,200円 | +3.2% | +4.9% | 4.06% | 10.99倍 | 1.45倍 |
|
独立系ＳＩ。トヨタグループなど優良顧客の情報活用ツールに実績。組み込みソフト開発も強い |
市場注目の銘柄
チャート関連のコラム
