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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 6,070 | 6,210 | 6,020 | 6,200 | +160 | +2.6% | 52,000 |
| 2022/09/02 | 6,260 | 6,270 | 6,010 | 6,040 | -240 | -3.8% | 77,800 |
| 2022/09/01 | 6,440 | 6,500 | 6,280 | 6,280 | -280 | -4.3% | 56,300 |
| 2022/08/31 | 6,490 | 6,580 | 6,440 | 6,560 | -20 | -0.3% | 53,600 |
| 2022/08/30 | 6,610 | 6,650 | 6,540 | 6,580 | -30 | -0.5% | 30,900 |
| 2022/08/29 | 6,590 | 6,620 | 6,510 | 6,610 | -230 | -3.4% | 76,600 |
| 2022/08/26 | 6,940 | 6,940 | 6,830 | 6,840 | -30 | -0.4% | 33,200 |
| 2022/08/25 | 6,850 | 6,890 | 6,820 | 6,870 | +80 | +1.2% | 36,900 |
| 2022/08/24 | 6,820 | 6,870 | 6,740 | 6,790 | -60 | -0.9% | 42,000 |
| 2022/08/23 | 6,850 | 6,930 | 6,840 | 6,850 | -90 | -1.3% | 43,000 |
| 2022/08/22 | 6,910 | 7,010 | 6,880 | 6,940 | -110 | -1.6% | 45,900 |
| 2022/08/19 | 7,050 | 7,130 | 7,030 | 7,050 | +50 | +0.7% | 66,100 |
| 2022/08/18 | 6,860 | 7,000 | 6,790 | 7,000 | +50 | +0.7% | 60,800 |
| 2022/08/17 | 6,810 | 6,950 | 6,740 | 6,950 | +130 | +1.9% | 86,800 |
| 2022/08/16 | 6,610 | 6,840 | 6,610 | 6,820 | +240 | +3.6% | 78,300 |
| 2022/08/15 | 6,670 | 6,680 | 6,540 | 6,580 | -50 | -0.8% | 57,100 |
| 2022/08/12 | 6,640 | 6,680 | 6,550 | 6,630 | +50 | +0.8% | 58,800 |
| 2022/08/10 | 6,570 | 6,620 | 6,460 | 6,580 | -90 | -1.3% | 63,100 |
| 2022/08/09 | 6,510 | 6,670 | 6,510 | 6,670 | +60 | +0.9% | 71,900 |
| 2022/08/08 | 6,640 | 6,680 | 6,570 | 6,610 | -90 | -1.3% | 55,600 |
| 2022/08/05 | 6,810 | 6,820 | 6,630 | 6,700 | -10 | -0.1% | 118,500 |
| 2022/08/04 | 6,580 | 6,750 | 6,570 | 6,710 | +170 | +2.6% | 90,600 |
| 2022/08/03 | 6,500 | 6,540 | 6,410 | 6,540 | +60 | +0.9% | 104,300 |
| 2022/08/02 | 6,680 | 6,680 | 6,440 | 6,480 | -260 | -3.9% | 92,900 |
| 2022/08/01 | 6,900 | 6,980 | 6,740 | 6,740 | +210 | +3.2% | 147,600 |
| 2022/07/29 | 6,500 | 6,570 | 6,460 | 6,530 | -10 | -0.2% | 69,100 |
| 2022/07/28 | 6,400 | 6,570 | 6,400 | 6,540 | +160 | +2.5% | 112,500 |
| 2022/07/27 | 6,270 | 6,440 | 6,270 | 6,380 | +80 | +1.3% | 61,200 |
| 2022/07/26 | 6,120 | 6,320 | 6,090 | 6,300 | +40 | +0.6% | 39,700 |
| 2022/07/25 | 6,190 | 6,260 | 6,160 | 6,260 | -70 | -1.1% | 40,900 |
| 2022/07/22 | 6,300 | 6,350 | 6,260 | 6,330 | +30 | +0.5% | 31,500 |
| 2022/07/21 | 6,160 | 6,330 | 6,160 | 6,300 | +160 | +2.6% | 44,900 |
| 2022/07/20 | 6,010 | 6,140 | 6,010 | 6,140 | +230 | +3.9% | 44,000 |
| 2022/07/19 | 5,890 | 5,940 | 5,780 | 5,910 | +30 | +0.5% | 60,300 |
| 2022/07/15 | 5,920 | 6,010 | 5,870 | 5,880 | -100 | -1.7% | 66,700 |
| 2022/07/14 | 5,980 | 6,010 | 5,900 | 5,980 | -30 | -0.5% | 32,700 |
| 2022/07/13 | 5,950 | 6,020 | 5,870 | 6,010 | +20 | +0.3% | 39,400 |
| 2022/07/12 | 6,060 | 6,090 | 5,940 | 5,990 | -240 | -3.9% | 72,400 |
| 2022/07/11 | 6,370 | 6,440 | 6,230 | 6,230 | -110 | -1.7% | 59,400 |
| 2022/07/08 | 6,210 | 6,390 | 6,130 | 6,340 | +160 | +2.6% | 72,600 |
| 2022/07/07 | 6,140 | 6,260 | 6,080 | 6,180 | +80 | +1.3% | 67,800 |
| 2022/07/06 | 6,050 | 6,150 | 6,030 | 6,100 | +120 | +2% | 47,200 |
| 2022/07/05 | 5,910 | 6,030 | 5,910 | 5,980 | +70 | +1.2% | 35,200 |
| 2022/07/04 | 5,910 | 5,990 | 5,860 | 5,910 | +100 | +1.7% | 28,400 |
| 2022/07/01 | 5,850 | 6,020 | 5,770 | 5,810 | -40 | -0.7% | 52,900 |
| 2022/06/30 | 5,970 | 6,000 | 5,840 | 5,850 | -20 | -0.3% | 58,600 |
| 2022/06/29 | 5,730 | 5,900 | 5,690 | 5,870 | -10 | -0.2% | 98,100 |
| 2022/06/28 | 5,850 | 5,940 | 5,810 | 5,880 | -70 | -1.2% | 74,900 |
| 2022/06/27 | 5,920 | 5,960 | 5,800 | 5,950 | +160 | +2.8% | 71,400 |
| 2022/06/24 | 5,630 | 5,800 | 5,590 | 5,790 | +330 | +6% | 85,500 |
651～
700
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
