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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,010 | 6,040 | 5,950 | 5,980 | +70 | +1.2% | 77,300 |
| 2023/06/28 | 5,920 | 6,000 | 5,860 | 5,910 | +90 | +1.5% | 86,900 |
| 2023/06/27 | 5,950 | 5,960 | 5,790 | 5,820 | -180 | -3% | 94,200 |
| 2023/06/26 | 6,080 | 6,100 | 5,980 | 6,000 | -110 | -1.8% | 59,200 |
| 2023/06/23 | 6,400 | 6,440 | 6,090 | 6,110 | -220 | -3.5% | 73,200 |
| 2023/06/22 | 6,450 | 6,560 | 6,310 | 6,330 | -150 | -2.3% | 80,800 |
| 2023/06/21 | 6,480 | 6,550 | 6,360 | 6,480 | +100 | +1.6% | 145,900 |
| 2023/06/20 | 6,310 | 6,420 | 6,190 | 6,380 | +40 | +0.6% | 86,900 |
| 2023/06/19 | 6,440 | 6,440 | 6,280 | 6,340 | -20 | -0.3% | 70,500 |
| 2023/06/16 | 6,250 | 6,370 | 6,240 | 6,360 | +160 | +2.6% | 104,400 |
| 2023/06/15 | 6,210 | 6,250 | 6,180 | 6,200 | +20 | +0.3% | 55,400 |
| 2023/06/14 | 6,130 | 6,180 | 6,050 | 6,180 | +70 | +1.1% | 70,900 |
| 2023/06/13 | 6,010 | 6,150 | 5,970 | 6,110 | +160 | +2.7% | 101,800 |
| 2023/06/12 | 5,950 | 6,020 | 5,930 | 5,950 | +60 | +1% | 77,700 |
| 2023/06/09 | 5,890 | 5,950 | 5,870 | 5,890 | +100 | +1.7% | 49,300 |
| 2023/06/08 | 5,910 | 5,920 | 5,790 | 5,790 | -80 | -1.4% | 44,200 |
| 2023/06/07 | 5,920 | 6,000 | 5,870 | 5,870 | -30 | -0.5% | 77,700 |
| 2023/06/06 | 5,890 | 5,960 | 5,860 | 5,900 | +40 | +0.7% | 99,300 |
| 2023/06/05 | 5,870 | 5,880 | 5,800 | 5,860 | +90 | +1.6% | 45,100 |
| 2023/06/02 | 5,710 | 5,790 | 5,700 | 5,770 | +60 | +1.1% | 52,100 |
| 2023/06/01 | 5,710 | 5,740 | 5,660 | 5,710 | +50 | +0.9% | 32,700 |
| 2023/05/31 | 5,740 | 5,770 | 5,650 | 5,660 | -60 | -1% | 75,700 |
| 2023/05/30 | 5,600 | 5,750 | 5,600 | 5,720 | +60 | +1.1% | 49,800 |
| 2023/05/29 | 5,760 | 5,770 | 5,660 | 5,660 | ±0 | ±0% | 49,000 |
| 2023/05/26 | 5,710 | 5,740 | 5,650 | 5,660 | -110 | -1.9% | 87,500 |
| 2023/05/25 | 5,780 | 5,850 | 5,740 | 5,770 | +40 | +0.7% | 64,700 |
| 2023/05/24 | 5,870 | 5,950 | 5,720 | 5,730 | -130 | -2.2% | 124,600 |
| 2023/05/23 | 5,600 | 5,860 | 5,590 | 5,860 | +490 | +9.1% | 194,000 |
| 2023/05/22 | 5,360 | 5,410 | 5,290 | 5,370 | +10 | +0.2% | 55,200 |
| 2023/05/19 | 5,350 | 5,430 | 5,290 | 5,360 | +10 | +0.2% | 70,200 |
| 2023/05/18 | 5,410 | 5,450 | 5,340 | 5,350 | -70 | -1.3% | 52,600 |
| 2023/05/17 | 5,400 | 5,450 | 5,340 | 5,420 | -20 | -0.4% | 46,300 |
| 2023/05/16 | 5,440 | 5,490 | 5,410 | 5,440 | +20 | +0.4% | 51,100 |
| 2023/05/15 | 5,550 | 5,560 | 5,420 | 5,420 | -150 | -2.7% | 60,200 |
| 2023/05/12 | 5,510 | 5,610 | 5,430 | 5,570 | +40 | +0.7% | 223,800 |
| 2023/05/11 | 5,600 | 5,710 | 5,470 | 5,530 | -90 | -1.6% | 76,200 |
| 2023/05/10 | 5,610 | 5,930 | 5,600 | 5,620 | +290 | +5.4% | 231,000 |
| 2023/05/09 | 5,330 | 5,400 | 5,300 | 5,330 | +60 | +1.1% | 60,700 |
| 2023/05/08 | 5,290 | 5,340 | 5,250 | 5,270 | +120 | +2.3% | 109,800 |
| 2023/05/02 | 5,050 | 5,150 | 5,040 | 5,150 | +80 | +1.6% | 39,000 |
| 2023/05/01 | 5,080 | 5,110 | 5,030 | 5,070 | +30 | +0.6% | 28,200 |
| 2023/04/28 | 5,000 | 5,060 | 4,975 | 5,040 | +105 | +2.1% | 72,600 |
| 2023/04/27 | 4,900 | 4,940 | 4,880 | 4,935 | -35 | -0.7% | 56,700 |
| 2023/04/26 | 5,060 | 5,060 | 4,920 | 4,970 | -140 | -2.7% | 101,300 |
| 2023/04/25 | 5,180 | 5,190 | 5,090 | 5,110 | -30 | -0.6% | 26,600 |
| 2023/04/24 | 5,110 | 5,180 | 5,110 | 5,140 | +50 | +1% | 25,500 |
| 2023/04/21 | 5,190 | 5,190 | 5,070 | 5,090 | -130 | -2.5% | 84,600 |
| 2023/04/20 | 5,180 | 5,290 | 5,180 | 5,220 | -20 | -0.4% | 38,300 |
| 2023/04/19 | 5,190 | 5,250 | 5,160 | 5,240 | +10 | +0.2% | 45,800 |
| 2023/04/18 | 5,200 | 5,240 | 5,180 | 5,230 | +30 | +0.6% | 23,800 |
451～
500
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
