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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,066.7 | 1,066.7 | 1,020 | 1,046.7 | -20 | -1.9% | 212,400 |
| 2005/02/10 | 1,103.3 | 1,103.3 | 1,050 | 1,066.7 | -26.6 | -2.4% | 138,600 |
| 2005/02/09 | 1,126.7 | 1,133.3 | 1,073.3 | 1,093.3 | -30 | -2.7% | 208,800 |
| 2005/02/08 | 1,030 | 1,123.3 | 1,000 | 1,123.3 | +43.3 | +4% | 576,000 |
| 2005/02/07 | 1,143.3 | 1,146.7 | 1,060 | 1,080 | -50 | -4.4% | 438,000 |
| 2005/02/04 | 1,156.7 | 1,160 | 1,110 | 1,130 | -13.3 | -1.2% | 270,300 |
| 2005/02/03 | 1,143.3 | 1,180 | 1,113.3 | 1,143.3 | ±0 | ±0% | 981,300 |
| 2005/02/02 | 1,093.3 | 1,143.3 | 1,090 | 1,143.3 | +40 | +3.6% | 566,100 |
| 2005/02/01 | 1,060 | 1,133.3 | 1,060 | 1,103.3 | +46.6 | +4.4% | 649,800 |
| 2005/01/31 | 1,053.3 | 1,073.3 | 1,026.7 | 1,056.7 | +10 | +1% | 216,600 |
| 2005/01/28 | 1,046.7 | 1,080 | 1,010 | 1,046.7 | -3.3 | -0.3% | 416,400 |
| 2005/01/27 | 1,123.3 | 1,123.3 | 1,050 | 1,050 | -53.3 | -4.8% | 519,300 |
| 2005/01/26 | 1,140 | 1,143.3 | 1,093.3 | 1,103.3 | -40 | -3.5% | 612,000 |
| 2005/01/25 | 1,100 | 1,146.7 | 1,070 | 1,143.3 | +93.3 | +8.9% | 1,383,900 |
| 2005/01/24 | 1,083.3 | 1,126.7 | 1,050 | 1,050 | -50 | -4.5% | 961,500 |
| 2005/01/21 | 1,000 | 1,106.7 | 983.3 | 1,100 | +96.7 | +9.6% | 1,005,300 |
| 2005/01/20 | 1,050 | 1,080 | 1,003.3 | 1,003.3 | -40 | -3.8% | 1,146,000 |
| 2005/01/19 | 963.3 | 1,076.7 | 956.7 | 1,043.3 | +100 | +10.6% | 3,242,700 |
| 2005/01/18 | 913.3 | 973.3 | 910 | 943.3 | +36.6 | +4% | 885,900 |
| 2005/01/17 | 900 | 910 | 893.3 | 906.7 | +26.7 | +3% | 221,700 |
| 2005/01/14 | 876.7 | 903.3 | 870 | 880 | -20 | -2.2% | 322,500 |
| 2005/01/13 | 880 | 923.3 | 870 | 900 | +13.3 | +1.5% | 466,500 |
| 2005/01/12 | 896.7 | 900 | 856.7 | 886.7 | -23.3 | -2.6% | 618,300 |
| 2005/01/11 | 946.7 | 960 | 903.3 | 910 | -30 | -3.2% | 554,100 |
| 2005/01/07 | 936.7 | 990 | 930 | 940 | +13.3 | +1.4% | 1,290,300 |
| 2005/01/06 | 900 | 933.3 | 873.3 | 926.7 | +43.4 | +4.9% | 508,800 |
| 2005/01/05 | 896.7 | 916.7 | 873.3 | 883.3 | -26.7 | -2.9% | 382,200 |
| 2005/01/04 | 873.3 | 913.3 | 856.7 | 910 | +53.3 | +6.2% | 390,600 |
| 2004/12/30 | 856.7 | 876.7 | 853.3 | 856.7 | -6.6 | -0.8% | 171,600 |
| 2004/12/29 | 810 | 876.7 | 810 | 863.3 | +63.3 | +7.9% | 666,300 |
| 2004/12/28 | 770 | 803.3 | 760 | 800 | +33.3 | +4.3% | 305,400 |
| 2004/12/27 | 796.7 | 806.7 | 756.7 | 766.7 | -43.3 | -5.3% | 344,400 |
| 2004/12/24 | 750 | 830 | 740 | 810 | +46.7 | +6.1% | 402,900 |
| 2004/12/22 | 816.7 | 823.3 | 763.3 | 763.3 | -56.7 | -6.9% | 345,600 |
| 2004/12/21 | 833.3 | 840 | 816.7 | 820 | -13.3 | -1.6% | 271,800 |
| 2004/12/20 | 820 | 873.3 | 810 | 833.3 | ±0 | ±0% | 348,000 |
| 2004/12/17 | 793.3 | 856.7 | 786.7 | 833.3 | +40 | +5% | 816,300 |
| 2004/12/16 | 816.7 | 873.3 | 750 | 793.3 | -50 | -5.9% | 1,391,100 |
| 2004/12/15 | 923.3 | 930 | 836.7 | 843.3 | -70 | -7.7% | 599,700 |
| 2004/12/14 | 930 | 970 | 893.3 | 913.3 | -20 | -2.1% | 1,599,600 |
| 2004/12/13 | 823.3 | 940 | 820 | 933.3 | +96.6 | +11.5% | 1,687,800 |
| 2004/12/10 | 883.3 | 910 | 836.7 | 836.7 | -43.3 | -4.9% | 973,200 |
| 2004/12/09 | 850 | 923.3 | 813.3 | 880 | +43.3 | +5.2% | 2,358,000 |
| 2004/12/08 | 750 | 840 | 743.3 | 836.7 | +86.7 | +11.6% | 1,837,500 |
| 2004/12/07 | 733.3 | 780 | 733.3 | 750 | -6.7 | -0.9% | 486,000 |
| 2004/12/06 | 756.7 | 810 | 733.3 | 756.7 | -3.3 | -0.4% | 1,571,100 |
| 2004/12/03 | 680 | 770 | 673.3 | 760 | +90 | +13.4% | 1,827,000 |
| 2004/12/02 | 690 | 703.3 | 666.7 | 670 | -10 | -1.5% | 511,200 |
| 2004/12/01 | 706.7 | 720 | 653.3 | 680 | -6.7 | -1% | 1,433,100 |
| 2004/11/30 | 603.3 | 686.7 | 590 | 686.7 | +76.7 | +12.6% | 1,256,400 |
4951～
5000
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
