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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 7,020 | 7,060 | 6,930 | 6,990 | -10 | -0.1% | 61,800 |
| 2025/05/01 | 7,030 | 7,070 | 6,910 | 7,000 | -60 | -0.8% | 48,200 |
| 2025/04/30 | 7,040 | 7,080 | 6,890 | 7,060 | +120 | +1.7% | 82,500 |
| 2025/04/28 | 6,850 | 6,980 | 6,840 | 6,940 | +80 | +1.2% | 69,100 |
| 2025/04/25 | 6,900 | 6,940 | 6,800 | 6,860 | -30 | -0.4% | 77,000 |
| 2025/04/24 | 6,830 | 6,960 | 6,830 | 6,890 | +70 | +1% | 88,400 |
| 2025/04/23 | 6,990 | 6,990 | 6,790 | 6,820 | -70 | -1% | 58,400 |
| 2025/04/22 | 7,070 | 7,070 | 6,860 | 6,890 | -170 | -2.4% | 45,700 |
| 2025/04/21 | 7,050 | 7,090 | 6,960 | 7,060 | +20 | +0.3% | 46,700 |
| 2025/04/18 | 6,940 | 7,040 | 6,830 | 7,040 | +170 | +2.5% | 68,200 |
| 2025/04/17 | 6,780 | 6,930 | 6,760 | 6,870 | +80 | +1.2% | 59,700 |
| 2025/04/16 | 6,840 | 6,920 | 6,790 | 6,790 | -50 | -0.7% | 48,500 |
| 2025/04/15 | 6,990 | 7,020 | 6,810 | 6,840 | -10 | -0.1% | 57,700 |
| 2025/04/14 | 6,790 | 6,970 | 6,790 | 6,850 | +160 | +2.4% | 59,500 |
| 2025/04/11 | 6,400 | 6,700 | 6,380 | 6,690 | +110 | +1.7% | 98,000 |
| 2025/04/10 | 6,450 | 6,630 | 6,360 | 6,580 | +430 | +7% | 81,400 |
| 2025/04/09 | 6,210 | 6,360 | 5,990 | 6,150 | -160 | -2.5% | 131,800 |
| 2025/04/08 | 6,300 | 6,520 | 6,290 | 6,310 | +210 | +3.4% | 85,800 |
| 2025/04/07 | 6,010 | 6,200 | 5,760 | 6,100 | -310 | -4.8% | 97,500 |
| 2025/04/04 | 6,430 | 6,520 | 6,280 | 6,410 | -60 | -0.9% | 108,800 |
| 2025/04/03 | 6,420 | 6,560 | 6,380 | 6,470 | -120 | -1.8% | 61,300 |
| 2025/04/02 | 6,620 | 6,630 | 6,520 | 6,590 | -30 | -0.5% | 61,600 |
| 2025/04/01 | 6,780 | 6,920 | 6,620 | 6,620 | -60 | -0.9% | 88,700 |
| 2025/03/31 | 6,710 | 6,790 | 6,680 | 6,680 | -110 | -1.6% | 81,800 |
| 2025/03/28 | 6,750 | 6,880 | 6,740 | 6,790 | -70 | -1% | 51,500 |
| 2025/03/27 | 6,780 | 6,860 | 6,690 | 6,860 | -20 | -0.3% | 79,400 |
| 2025/03/26 | 6,810 | 6,990 | 6,800 | 6,880 | +100 | +1.5% | 90,300 |
| 2025/03/25 | 6,850 | 7,000 | 6,780 | 6,780 | +30 | +0.4% | 103,000 |
| 2025/03/24 | 6,540 | 6,940 | 6,540 | 6,750 | +310 | +4.8% | 164,100 |
| 2025/03/21 | 6,600 | 6,730 | 6,440 | 6,440 | -140 | -2.1% | 124,200 |
| 2025/03/19 | 6,510 | 6,620 | 6,460 | 6,580 | -20 | -0.3% | 53,500 |
| 2025/03/18 | 6,440 | 6,650 | 6,400 | 6,600 | +200 | +3.1% | 99,300 |
| 2025/03/17 | 6,290 | 6,480 | 6,280 | 6,400 | +170 | +2.7% | 69,800 |
| 2025/03/14 | 6,160 | 6,300 | 6,070 | 6,230 | -30 | -0.5% | 83,900 |
| 2025/03/13 | 6,080 | 6,380 | 6,080 | 6,260 | +180 | +3% | 97,600 |
| 2025/03/12 | 5,900 | 6,200 | 5,870 | 6,080 | +160 | +2.7% | 87,900 |
| 2025/03/11 | 5,960 | 6,000 | 5,810 | 5,920 | +30 | +0.5% | 72,800 |
| 2025/03/10 | 5,900 | 6,000 | 5,830 | 5,890 | -20 | -0.3% | 43,700 |
| 2025/03/07 | 6,000 | 6,060 | 5,880 | 5,910 | -190 | -3.1% | 83,600 |
| 2025/03/06 | 6,120 | 6,160 | 6,050 | 6,100 | -10 | -0.2% | 60,600 |
| 2025/03/05 | 6,150 | 6,170 | 6,080 | 6,110 | -30 | -0.5% | 59,800 |
| 2025/03/04 | 6,220 | 6,240 | 6,020 | 6,140 | -30 | -0.5% | 62,000 |
| 2025/03/03 | 6,230 | 6,330 | 6,160 | 6,170 | +40 | +0.7% | 75,000 |
| 2025/02/28 | 6,250 | 6,370 | 6,130 | 6,130 | -100 | -1.6% | 76,000 |
| 2025/02/27 | 6,150 | 6,340 | 6,150 | 6,230 | +90 | +1.5% | 79,800 |
| 2025/02/26 | 6,170 | 6,190 | 6,020 | 6,140 | -30 | -0.5% | 86,300 |
| 2025/02/25 | 6,300 | 6,330 | 6,120 | 6,170 | -190 | -3% | 75,000 |
| 2025/02/21 | 6,500 | 6,510 | 6,340 | 6,360 | -140 | -2.2% | 84,900 |
| 2025/02/20 | 6,570 | 6,670 | 6,470 | 6,500 | -60 | -0.9% | 92,800 |
| 2025/02/19 | 6,510 | 6,630 | 6,460 | 6,560 | +120 | +1.9% | 81,100 |
1～
50
件表示中 / 5537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 | 699,000円 | -6.9% | +15.7% | 1.22% | 26.94倍 | 5.82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 | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.98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 |
| テレ東ＨＤ | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76倍 | 1.04倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| チェンジＨＤ | 129,800円 | +21.6% | +72.5% | 1.12% | 11.19倍 | 2.52倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| グリーＨＤ | 52,400円 | +3.6% | -8.7% | 3.15% | 19.94倍 | 0.96倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
市場注目の銘柄
チャート関連のコラム
