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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 7,730 | 7,730 | 7,150 | 7,270 | -690 | -8.7% | 139,700 |
| 2022/04/08 | 7,890 | 7,970 | 7,850 | 7,960 | +160 | +2.1% | 81,500 |
| 2022/04/07 | 7,860 | 7,930 | 7,650 | 7,800 | -150 | -1.9% | 222,500 |
| 2022/04/06 | 7,900 | 8,030 | 7,820 | 7,950 | -100 | -1.2% | 103,600 |
| 2022/04/05 | 8,010 | 8,140 | 7,940 | 8,050 | +190 | +2.4% | 121,500 |
| 2022/04/04 | 7,660 | 7,880 | 7,660 | 7,860 | +280 | +3.7% | 85,500 |
| 2022/04/01 | 7,500 | 7,630 | 7,330 | 7,580 | +160 | +2.2% | 85,800 |
| 2022/03/31 | 7,480 | 7,490 | 7,360 | 7,420 | -100 | -1.3% | 76,500 |
| 2022/03/30 | 7,570 | 7,580 | 7,330 | 7,520 | +40 | +0.5% | 67,100 |
| 2022/03/29 | 7,370 | 7,480 | 7,310 | 7,480 | +160 | +2.2% | 59,300 |
| 2022/03/28 | 7,380 | 7,400 | 7,210 | 7,320 | -130 | -1.7% | 73,000 |
| 2022/03/25 | 7,540 | 7,540 | 7,370 | 7,450 | -60 | -0.8% | 68,800 |
| 2022/03/24 | 7,250 | 7,530 | 7,190 | 7,510 | -30 | -0.4% | 108,000 |
| 2022/03/23 | 7,300 | 7,580 | 7,250 | 7,540 | +360 | +5% | 153,500 |
| 2022/03/22 | 6,990 | 7,190 | 6,880 | 7,180 | +530 | +8% | 172,800 |
| 2022/03/18 | 6,630 | 7,030 | 6,610 | 6,650 | +40 | +0.6% | 321,500 |
| 2022/03/17 | 6,630 | 6,760 | 6,480 | 6,610 | +180 | +2.8% | 273,600 |
| 2022/03/16 | 6,670 | 6,670 | 6,280 | 6,430 | -180 | -2.7% | 143,000 |
| 2022/03/15 | 6,650 | 6,720 | 6,520 | 6,610 | -110 | -1.6% | 96,500 |
| 2022/03/14 | 6,600 | 6,830 | 6,580 | 6,720 | +120 | +1.8% | 93,200 |
| 2022/03/11 | 6,580 | 6,600 | 6,460 | 6,600 | -70 | -1% | 85,900 |
| 2022/03/10 | 6,510 | 6,720 | 6,510 | 6,670 | +240 | +3.7% | 79,300 |
| 2022/03/09 | 6,570 | 6,630 | 6,380 | 6,430 | -40 | -0.6% | 79,100 |
| 2022/03/08 | 6,460 | 6,740 | 6,440 | 6,470 | -90 | -1.4% | 86,000 |
| 2022/03/07 | 6,460 | 6,650 | 6,380 | 6,560 | -200 | -3% | 109,300 |
| 2022/03/04 | 6,600 | 6,790 | 6,530 | 6,760 | -10 | -0.1% | 145,300 |
| 2022/03/03 | 7,090 | 7,090 | 6,660 | 6,770 | -90 | -1.3% | 128,900 |
| 2022/03/02 | 7,040 | 7,160 | 6,780 | 6,860 | -330 | -4.6% | 243,600 |
| 2022/03/01 | 6,760 | 7,240 | 6,670 | 7,190 | +770 | +12% | 282,000 |
| 2022/02/28 | 6,270 | 6,480 | 6,240 | 6,420 | +150 | +2.4% | 107,500 |
| 2022/02/25 | 6,060 | 6,290 | 6,010 | 6,270 | +500 | +8.7% | 99,300 |
| 2022/02/24 | 5,700 | 5,860 | 5,660 | 5,770 | -30 | -0.5% | 126,800 |
| 2022/02/22 | 5,880 | 5,940 | 5,740 | 5,800 | -200 | -3.3% | 82,600 |
| 2022/02/21 | 5,970 | 6,040 | 5,910 | 6,000 | -220 | -3.5% | 64,300 |
| 2022/02/18 | 6,000 | 6,230 | 6,000 | 6,220 | +70 | +1.1% | 53,200 |
| 2022/02/17 | 6,330 | 6,340 | 6,130 | 6,150 | -250 | -3.9% | 71,000 |
| 2022/02/16 | 6,390 | 6,450 | 6,270 | 6,400 | +130 | +2.1% | 60,300 |
| 2022/02/15 | 6,360 | 6,430 | 6,230 | 6,270 | -100 | -1.6% | 45,300 |
| 2022/02/14 | 6,340 | 6,430 | 6,300 | 6,370 | -150 | -2.3% | 50,700 |
| 2022/02/10 | 6,450 | 6,580 | 6,450 | 6,520 | +170 | +2.7% | 48,300 |
| 2022/02/09 | 6,380 | 6,390 | 6,200 | 6,350 | -80 | -1.2% | 122,100 |
| 2022/02/08 | 6,500 | 6,600 | 6,420 | 6,430 | -90 | -1.4% | 84,600 |
| 2022/02/07 | 6,660 | 6,660 | 6,410 | 6,520 | -230 | -3.4% | 92,000 |
| 2022/02/04 | 6,680 | 6,800 | 6,610 | 6,750 | -10 | -0.1% | 45,700 |
| 2022/02/03 | 6,740 | 6,840 | 6,690 | 6,760 | -120 | -1.7% | 83,300 |
| 2022/02/02 | 6,740 | 6,950 | 6,740 | 6,880 | +260 | +3.9% | 92,300 |
| 2022/02/01 | 6,980 | 7,100 | 6,600 | 6,620 | -60 | -0.9% | 177,100 |
| 2022/01/31 | 6,530 | 6,730 | 6,500 | 6,680 | +150 | +2.3% | 115,600 |
| 2022/01/28 | 6,450 | 6,640 | 6,300 | 6,530 | +280 | +4.5% | 113,200 |
| 2022/01/27 | 6,580 | 6,740 | 6,210 | 6,250 | -430 | -6.4% | 138,400 |
751～
800
件表示中 / 5538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 | 682,000円 | -6.9% | +15.7% | 1.25% | 26.28倍 | 5.67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 |
| テレ東ＨＤ | 390,500円 | +3.0% | -22.9% | 2.30% | 20.07倍 | 1.06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 | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58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 | 52,200円 | +3.6% | -8.7% | 3.16% | 19.86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 |
| ボードルア | 585,000円 | +33.1% | +31.4% | 0.26% | 38.48倍 | 19.74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 |
市場注目の銘柄
チャート関連のコラム
