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 |
|---|---|---|---|---|---|---|---|
| 2003/01/31 | 152.2 | 152.2 | 137.8 | 145.6 | -8.8 | -5.7% | 45,900 |
| 2003/01/30 | 135.6 | 154.4 | 135.6 | 154.4 | +20 | +14.9% | 95,400 |
| 2003/01/29 | 142.2 | 142.2 | 133.3 | 134.4 | -5.6 | -4% | 44,100 |
| 2003/01/28 | 143.3 | 143.3 | 135.6 | 140 | -3.3 | -2.3% | 110,700 |
| 2003/01/27 | 143.3 | 151.1 | 140 | 143.3 | +5.5 | +4% | 243,000 |
| 2003/01/24 | 134.4 | 143.3 | 133.3 | 137.8 | +10 | +7.8% | 85,500 |
| 2003/01/23 | 124.4 | 133.3 | 124.4 | 127.8 | +3.4 | +2.7% | 172,800 |
| 2003/01/22 | 124.4 | 124.4 | 124.4 | 124.4 | ±0 | ±0% | 3,600 |
| 2003/01/21 | 130 | 130 | 122.2 | 124.4 | -2.3 | -1.8% | 31,500 |
| 2003/01/20 | 137.8 | 138.9 | 126.7 | 126.7 | -6.6 | -5% | 59,400 |
| 2003/01/17 | 124.4 | 133.3 | 124.4 | 133.3 | +7.7 | +6.1% | 49,500 |
| 2003/01/16 | 127.8 | 127.8 | 120 | 125.6 | -4.4 | -3.4% | 19,800 |
| 2003/01/15 | 122.2 | 130 | 122.2 | 130 | +7.8 | +6.4% | 21,600 |
| 2003/01/14 | 123.3 | 123.3 | 120 | 122.2 | ±0 | ±0% | 27,000 |
| 2003/01/10 | 122.2 | 124.4 | 122.2 | 122.2 | +4.4 | +3.7% | 45,900 |
| 2003/01/09 | 122.2 | 122.2 | 117.8 | 117.8 | -4.4 | -3.6% | 20,700 |
| 2003/01/08 | 123.3 | 123.3 | 122.2 | 122.2 | -10 | -7.6% | 1,800 |
| 2003/01/07 | 132.2 | 132.2 | 132.2 | 132.2 | +2.2 | +1.7% | 900 |
| 2003/01/06 | 132.2 | 132.2 | 130 | 130 | +4.4 | +3.5% | 7,200 |
| 2002/12/30 | 131.1 | 131.1 | 125.6 | 125.6 | -5.5 | -4.2% | 4,500 |
| 2002/12/27 | 132.2 | 133.3 | 131.1 | 131.1 | +6.7 | +5.4% | 17,100 |
| 2002/12/26 | 124.4 | 127.8 | 122.2 | 124.4 | ±0 | ±0% | 46,800 |
| 2002/12/25 | 123.3 | 126.7 | 120 | 124.4 | +5.5 | +4.6% | 13,500 |
| 2002/12/24 | 121.1 | 123.3 | 117.8 | 118.9 | -2.2 | -1.8% | 46,800 |
| 2002/12/20 | 116.7 | 121.1 | 115.6 | 121.1 | +4.4 | +3.8% | 31,500 |
| 2002/12/19 | 116.7 | 116.7 | 112.2 | 116.7 | -2.2 | -1.9% | 4,500 |
| 2002/12/18 | 122.2 | 122.2 | 115.6 | 118.9 | -2.2 | -1.8% | 19,800 |
| 2002/12/17 | 111.1 | 121.1 | 111.1 | 121.1 | +11.1 | +10.1% | 24,300 |
| 2002/12/16 | 115.6 | 118.9 | 110 | 110 | -12.2 | -10% | 31,500 |
| 2002/12/13 | 123.3 | 124.4 | 116.7 | 122.2 | +7.8 | +6.8% | 9,900 |
| 2002/12/12 | 122.2 | 123.3 | 114.4 | 114.4 | -18.9 | -14.2% | 27,900 |
| 2002/12/11 | 130 | 133.3 | 130 | 133.3 | +2.2 | +1.7% | 5,400 |
| 2002/12/10 | 128.9 | 131.1 | 126.7 | 131.1 | -2.2 | -1.7% | 22,500 |
| 2002/12/09 | 138.9 | 138.9 | 126.7 | 133.3 | +6.6 | +5.2% | 32,400 |
| 2002/12/06 | 126.7 | 127.8 | 124.4 | 126.7 | -12.2 | -8.8% | 32,400 |
| 2002/12/05 | 145.6 | 150 | 136.7 | 138.9 | -1.1 | -0.8% | 77,400 |
| 2002/12/04 | 146.7 | 146.7 | 133.3 | 140 | +13.3 | +10.5% | 121,500 |
| 2002/12/03 | 121.1 | 127.8 | 120 | 126.7 | +8.9 | +7.6% | 13,500 |
| 2002/12/02 | 113.3 | 127.8 | 112.2 | 117.8 | +6.7 | +6% | 50,400 |
| 2002/11/29 | 114.4 | 115.6 | 111.1 | 111.1 | -3.3 | -2.9% | 27,000 |
| 2002/11/28 | 117.8 | 117.8 | 112.2 | 114.4 | +4.4 | +4% | 23,400 |
| 2002/11/27 | 109.4 | 115.6 | 109.4 | 110 | -2.2 | -2% | 35,100 |
| 2002/11/26 | 114.4 | 114.4 | 112.2 | 112.2 | -2.2 | -1.9% | 20,700 |
| 2002/11/25 | 109.1 | 121.1 | 108.9 | 114.4 | +3.3 | +3% | 54,900 |
| 2002/11/22 | 122.2 | 124.4 | 111.1 | 111.1 | -6.7 | -5.7% | 60,300 |
| 2002/11/21 | 111.1 | 117.8 | 111.1 | 117.8 | +11.9 | +11.2% | 9,000 |
| 2002/11/20 | 104.4 | 110.1 | 102.2 | 105.9 | -0.8 | -0.7% | 29,700 |
| 2002/11/19 | 105.7 | 107.2 | 102.2 | 106.7 | -2.7 | -2.5% | 73,800 |
| 2002/11/18 | 122.2 | 122.2 | 107.8 | 109.4 | -15 | -12.1% | 71,100 |
| 2002/11/15 | 126.7 | 133.3 | 124.4 | 124.4 | -1.2 | -1% | 32,400 |
5451～
5500
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
