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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 5,610 | 5,750 | 5,610 | 5,740 | +40 | +0.7% | 41,600 |
| 2022/12/22 | 5,740 | 5,780 | 5,640 | 5,700 | -10 | -0.2% | 42,600 |
| 2022/12/21 | 5,680 | 5,760 | 5,610 | 5,710 | +10 | +0.2% | 51,800 |
| 2022/12/20 | 5,940 | 5,940 | 5,620 | 5,700 | -260 | -4.4% | 88,400 |
| 2022/12/19 | 6,070 | 6,080 | 5,950 | 5,960 | -170 | -2.8% | 63,700 |
| 2022/12/16 | 6,160 | 6,190 | 6,110 | 6,130 | -110 | -1.8% | 130,600 |
| 2022/12/15 | 6,300 | 6,300 | 6,220 | 6,240 | -60 | -1% | 28,200 |
| 2022/12/14 | 6,340 | 6,350 | 6,280 | 6,300 | +60 | +1% | 32,900 |
| 2022/12/13 | 6,310 | 6,370 | 6,220 | 6,240 | -50 | -0.8% | 56,900 |
| 2022/12/12 | 6,200 | 6,310 | 6,170 | 6,290 | -10 | -0.2% | 48,200 |
| 2022/12/09 | 6,330 | 6,430 | 6,280 | 6,300 | +30 | +0.5% | 46,100 |
| 2022/12/08 | 6,250 | 6,290 | 6,130 | 6,270 | +20 | +0.3% | 51,200 |
| 2022/12/07 | 6,200 | 6,330 | 6,190 | 6,250 | +20 | +0.3% | 33,300 |
| 2022/12/06 | 6,290 | 6,380 | 6,220 | 6,230 | -160 | -2.5% | 63,900 |
| 2022/12/05 | 6,410 | 6,430 | 6,350 | 6,390 | -40 | -0.6% | 33,600 |
| 2022/12/02 | 6,500 | 6,520 | 6,420 | 6,430 | -100 | -1.5% | 48,500 |
| 2022/12/01 | 6,670 | 6,710 | 6,500 | 6,530 | +80 | +1.2% | 60,500 |
| 2022/11/30 | 6,370 | 6,480 | 6,310 | 6,450 | -20 | -0.3% | 67,500 |
| 2022/11/29 | 6,460 | 6,540 | 6,430 | 6,470 | -70 | -1.1% | 49,900 |
| 2022/11/28 | 6,560 | 6,630 | 6,470 | 6,540 | -10 | -0.2% | 43,500 |
| 2022/11/25 | 6,580 | 6,640 | 6,520 | 6,550 | -20 | -0.3% | 31,900 |
| 2022/11/24 | 6,500 | 6,600 | 6,470 | 6,570 | +150 | +2.3% | 69,200 |
| 2022/11/22 | 6,470 | 6,480 | 6,410 | 6,420 | -60 | -0.9% | 35,200 |
| 2022/11/21 | 6,520 | 6,520 | 6,450 | 6,480 | -40 | -0.6% | 32,100 |
| 2022/11/18 | 6,460 | 6,600 | 6,420 | 6,520 | +60 | +0.9% | 58,600 |
| 2022/11/17 | 6,510 | 6,570 | 6,410 | 6,460 | -80 | -1.2% | 40,400 |
| 2022/11/16 | 6,460 | 6,600 | 6,400 | 6,540 | +80 | +1.2% | 80,400 |
| 2022/11/15 | 6,440 | 6,510 | 6,390 | 6,460 | -60 | -0.9% | 84,700 |
| 2022/11/14 | 6,300 | 6,590 | 6,300 | 6,520 | +410 | +6.7% | 145,200 |
| 2022/11/11 | 6,400 | 6,540 | 6,100 | 6,110 | +10 | +0.2% | 313,000 |
| 2022/11/10 | 6,210 | 6,210 | 6,090 | 6,100 | -100 | -1.6% | 64,700 |
| 2022/11/09 | 6,200 | 6,250 | 6,080 | 6,200 | +100 | +1.6% | 110,400 |
| 2022/11/08 | 5,890 | 6,100 | 5,890 | 6,100 | +210 | +3.6% | 138,700 |
| 2022/11/07 | 5,510 | 5,900 | 5,510 | 5,890 | +530 | +9.9% | 216,400 |
| 2022/11/04 | 5,480 | 5,520 | 5,350 | 5,360 | -300 | -5.3% | 162,200 |
| 2022/11/02 | 5,930 | 5,990 | 5,620 | 5,660 | -290 | -4.9% | 159,300 |
| 2022/11/01 | 6,070 | 6,220 | 5,770 | 5,950 | -320 | -5.1% | 212,400 |
| 2022/10/31 | 6,320 | 6,360 | 6,150 | 6,270 | +90 | +1.5% | 89,800 |
| 2022/10/28 | 6,180 | 6,280 | 6,110 | 6,180 | -130 | -2.1% | 171,400 |
| 2022/10/27 | 6,340 | 6,400 | 6,290 | 6,310 | -80 | -1.3% | 47,800 |
| 2022/10/26 | 6,390 | 6,520 | 6,380 | 6,390 | +110 | +1.8% | 65,800 |
| 2022/10/25 | 6,430 | 6,430 | 6,260 | 6,280 | -180 | -2.8% | 103,200 |
| 2022/10/24 | 6,490 | 6,500 | 6,370 | 6,460 | +50 | +0.8% | 72,900 |
| 2022/10/21 | 6,490 | 6,560 | 6,400 | 6,410 | -170 | -2.6% | 60,600 |
| 2022/10/20 | 6,660 | 6,680 | 6,510 | 6,580 | -160 | -2.4% | 54,600 |
| 2022/10/19 | 6,830 | 6,900 | 6,740 | 6,740 | -80 | -1.2% | 65,900 |
| 2022/10/18 | 6,650 | 6,840 | 6,640 | 6,820 | +330 | +5.1% | 82,800 |
| 2022/10/17 | 6,520 | 6,570 | 6,370 | 6,490 | -130 | -2% | 87,200 |
| 2022/10/14 | 6,580 | 6,680 | 6,560 | 6,620 | +190 | +3% | 46,000 |
| 2022/10/13 | 6,620 | 6,670 | 6,420 | 6,430 | -260 | -3.9% | 45,700 |
601～
650
件表示中 / 5561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 | 730,000円 | +25.7% | +34.8% | 1.30% | 23.58倍 | 5.71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 |
| ＰＫＳＨＡ | 348,000円 | +18.4% | +0.2% | 0.00% | 41.53倍 | 3.16倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ＱＰＳ研究 | 223,000円 | +72.4% | - | 0.00% | - | 15.42倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
| ボードルア | 319,500円 | +46.8% | +32.1% | 0.24% | 42.40倍 | 21.75倍 |
|
最先端のＩＴインフラストラクチャー分野に特化、コンサルから保守運用まで展開。独立系 |
| テクマトリックス | 220,700円 | +12.5% | +18.3% | 1.63% | 18.17倍 | 3.66倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
