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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 4,335 | 4,370 | 4,140 | 4,170 | -130 | -3% | 242,700 |
| 2024/05/09 | 4,430 | 4,440 | 4,090 | 4,300 | -130 | -2.9% | 215,900 |
| 2024/05/08 | 4,420 | 4,505 | 4,410 | 4,430 | +5 | +0.1% | 101,500 |
| 2024/05/07 | 4,210 | 4,440 | 4,210 | 4,425 | +255 | +6.1% | 121,000 |
| 2024/05/02 | 4,150 | 4,190 | 4,135 | 4,170 | +10 | +0.2% | 38,400 |
| 2024/05/01 | 4,135 | 4,200 | 4,135 | 4,160 | -85 | -2% | 38,300 |
| 2024/04/30 | 4,220 | 4,275 | 4,195 | 4,245 | +55 | +1.3% | 73,400 |
| 2024/04/26 | 4,180 | 4,205 | 4,105 | 4,190 | +15 | +0.4% | 81,500 |
| 2024/04/25 | 4,165 | 4,215 | 4,145 | 4,175 | -45 | -1.1% | 38,800 |
| 2024/04/24 | 4,130 | 4,220 | 4,100 | 4,220 | +85 | +2.1% | 67,300 |
| 2024/04/23 | 4,110 | 4,140 | 4,090 | 4,135 | +20 | +0.5% | 37,500 |
| 2024/04/22 | 4,115 | 4,150 | 4,100 | 4,115 | +15 | +0.4% | 68,500 |
| 2024/04/19 | 4,195 | 4,205 | 4,040 | 4,100 | -165 | -3.9% | 169,600 |
| 2024/04/18 | 4,240 | 4,305 | 4,240 | 4,265 | +5 | +0.1% | 49,500 |
| 2024/04/17 | 4,330 | 4,340 | 4,260 | 4,260 | -100 | -2.3% | 47,100 |
| 2024/04/16 | 4,300 | 4,400 | 4,265 | 4,360 | -5 | -0.1% | 69,600 |
| 2024/04/15 | 4,435 | 4,450 | 4,360 | 4,365 | -35 | -0.8% | 52,900 |
| 2024/04/12 | 4,400 | 4,510 | 4,390 | 4,400 | +30 | +0.7% | 75,000 |
| 2024/04/11 | 4,400 | 4,420 | 4,345 | 4,370 | -85 | -1.9% | 48,500 |
| 2024/04/10 | 4,315 | 4,490 | 4,315 | 4,455 | +180 | +4.2% | 91,100 |
| 2024/04/09 | 4,285 | 4,290 | 4,240 | 4,275 | -5 | -0.1% | 41,700 |
| 2024/04/08 | 4,310 | 4,345 | 4,260 | 4,280 | +10 | +0.2% | 60,600 |
| 2024/04/05 | 4,305 | 4,315 | 4,230 | 4,270 | -100 | -2.3% | 56,300 |
| 2024/04/04 | 4,370 | 4,400 | 4,350 | 4,370 | +20 | +0.5% | 42,500 |
| 2024/04/03 | 4,305 | 4,395 | 4,295 | 4,350 | -5 | -0.1% | 56,000 |
| 2024/04/02 | 4,380 | 4,440 | 4,305 | 4,355 | -10 | -0.2% | 111,800 |
| 2024/04/01 | 4,440 | 4,440 | 4,340 | 4,365 | -20 | -0.5% | 39,900 |
| 2024/03/29 | 4,365 | 4,415 | 4,360 | 4,385 | +60 | +1.4% | 41,200 |
| 2024/03/28 | 4,370 | 4,385 | 4,300 | 4,325 | -65 | -1.5% | 42,500 |
| 2024/03/27 | 4,395 | 4,440 | 4,380 | 4,390 | +60 | +1.4% | 69,000 |
| 2024/03/26 | 4,280 | 4,355 | 4,280 | 4,330 | +40 | +0.9% | 34,100 |
| 2024/03/25 | 4,395 | 4,395 | 4,275 | 4,290 | -120 | -2.7% | 87,800 |
| 2024/03/22 | 4,440 | 4,460 | 4,400 | 4,410 | -20 | -0.5% | 40,300 |
| 2024/03/21 | 4,560 | 4,560 | 4,410 | 4,430 | -125 | -2.7% | 81,100 |
| 2024/03/19 | 4,510 | 4,555 | 4,475 | 4,555 | +60 | +1.3% | 55,200 |
| 2024/03/18 | 4,450 | 4,505 | 4,425 | 4,495 | +85 | +1.9% | 57,900 |
| 2024/03/15 | 4,500 | 4,500 | 4,365 | 4,410 | -135 | -3% | 113,200 |
| 2024/03/14 | 4,500 | 4,545 | 4,430 | 4,545 | +70 | +1.6% | 83,100 |
| 2024/03/13 | 4,550 | 4,550 | 4,460 | 4,475 | -35 | -0.8% | 81,100 |
| 2024/03/12 | 4,330 | 4,510 | 4,330 | 4,510 | +150 | +3.4% | 94,800 |
| 2024/03/11 | 4,280 | 4,360 | 4,275 | 4,360 | +40 | +0.9% | 60,700 |
| 2024/03/08 | 4,285 | 4,390 | 4,275 | 4,320 | +30 | +0.7% | 88,900 |
| 2024/03/07 | 4,425 | 4,445 | 4,280 | 4,290 | -145 | -3.3% | 87,700 |
| 2024/03/06 | 4,350 | 4,475 | 4,350 | 4,435 | +55 | +1.3% | 54,400 |
| 2024/03/05 | 4,370 | 4,415 | 4,335 | 4,380 | -25 | -0.6% | 48,100 |
| 2024/03/04 | 4,480 | 4,515 | 4,405 | 4,405 | -75 | -1.7% | 84,300 |
| 2024/03/01 | 4,460 | 4,525 | 4,450 | 4,480 | +50 | +1.1% | 67,000 |
| 2024/02/29 | 4,500 | 4,505 | 4,430 | 4,430 | -85 | -1.9% | 72,300 |
| 2024/02/28 | 4,470 | 4,585 | 4,465 | 4,515 | +30 | +0.7% | 65,500 |
| 2024/02/27 | 4,475 | 4,520 | 4,440 | 4,485 | -20 | -0.4% | 86,800 |
1～
50
件表示中 / 5297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 | 417,000円 | -6.9% | +15.7% | 2.04% | 16.20倍 | 3.59倍 |
|
安全なＷｅｂサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
| ＡｎｙＭｉｎｄ | 102,000円 | +36.0% | +79.9% | 0.00% | 80.89倍 | 4.42倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| インテージＨＤ | 147,600円 | +5.1% | +5.6% | 2.91% | 18.76倍 | 1.85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 |
| ミロク情報 | 169,000円 | +0.3% | +6.2% | 2.96% | 12.33倍 | 2.05倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトを開発、サブスク型へ転換中 |
| ＴＤＣソフト | 116,600円 | +12.1% | +14.4% | 2.06% | 18.28倍 | 3.19倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
