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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 6,520 | 6,730 | 6,500 | 6,660 | +140 | +2.1% | 80,500 |
| 2025/05/21 | 6,620 | 6,670 | 6,490 | 6,520 | -150 | -2.2% | 89,100 |
| 2025/05/20 | 6,740 | 6,840 | 6,630 | 6,670 | -130 | -1.9% | 79,000 |
| 2025/05/19 | 6,850 | 6,950 | 6,650 | 6,800 | -50 | -0.7% | 105,900 |
| 2025/05/16 | 6,940 | 7,040 | 6,850 | 6,850 | -80 | -1.2% | 108,300 |
| 2025/05/15 | 6,710 | 7,050 | 6,710 | 6,930 | +290 | +4.4% | 148,900 |
| 2025/05/14 | 6,700 | 6,840 | 6,640 | 6,640 | -60 | -0.9% | 98,300 |
| 2025/05/13 | 6,580 | 6,870 | 6,580 | 6,700 | +180 | +2.8% | 163,500 |
| 2025/05/12 | 6,370 | 6,590 | 6,360 | 6,520 | +250 | +4% | 160,800 |
| 2025/05/09 | 6,960 | 7,010 | 6,230 | 6,270 | -490 | -7.2% | 996,600 |
| 2025/05/08 | 6,800 | 6,860 | 6,670 | 6,760 | -60 | -0.9% | 180,000 |
| 2025/05/07 | 6,990 | 7,010 | 6,770 | 6,820 | -170 | -2.4% | 197,900 |
| 2025/05/02 | 7,020 | 7,060 | 6,930 | 6,990 | -10 | -0.1% | 61,800 |
| 2025/05/01 | 7,030 | 7,070 | 6,910 | 7,000 | -60 | -0.8% | 48,200 |
| 2025/04/30 | 7,040 | 7,080 | 6,890 | 7,060 | +120 | +1.7% | 82,500 |
| 2025/04/28 | 6,850 | 6,980 | 6,840 | 6,940 | +80 | +1.2% | 69,100 |
| 2025/04/25 | 6,900 | 6,940 | 6,800 | 6,860 | -30 | -0.4% | 77,000 |
| 2025/04/24 | 6,830 | 6,960 | 6,830 | 6,890 | +70 | +1% | 88,400 |
| 2025/04/23 | 6,990 | 6,990 | 6,790 | 6,820 | -70 | -1% | 58,400 |
| 2025/04/22 | 7,070 | 7,070 | 6,860 | 6,890 | -170 | -2.4% | 45,700 |
| 2025/04/21 | 7,050 | 7,090 | 6,960 | 7,060 | +20 | +0.3% | 46,700 |
| 2025/04/18 | 6,940 | 7,040 | 6,830 | 7,040 | +170 | +2.5% | 68,200 |
| 2025/04/17 | 6,780 | 6,930 | 6,760 | 6,870 | +80 | +1.2% | 59,700 |
| 2025/04/16 | 6,840 | 6,920 | 6,790 | 6,790 | -50 | -0.7% | 48,500 |
| 2025/04/15 | 6,990 | 7,020 | 6,810 | 6,840 | -10 | -0.1% | 57,700 |
| 2025/04/14 | 6,790 | 6,970 | 6,790 | 6,850 | +160 | +2.4% | 59,500 |
| 2025/04/11 | 6,400 | 6,700 | 6,380 | 6,690 | +110 | +1.7% | 98,000 |
| 2025/04/10 | 6,450 | 6,630 | 6,360 | 6,580 | +430 | +7% | 81,400 |
| 2025/04/09 | 6,210 | 6,360 | 5,990 | 6,150 | -160 | -2.5% | 131,800 |
| 2025/04/08 | 6,300 | 6,520 | 6,290 | 6,310 | +210 | +3.4% | 85,800 |
| 2025/04/07 | 6,010 | 6,200 | 5,760 | 6,100 | -310 | -4.8% | 97,500 |
| 2025/04/04 | 6,430 | 6,520 | 6,280 | 6,410 | -60 | -0.9% | 108,800 |
| 2025/04/03 | 6,420 | 6,560 | 6,380 | 6,470 | -120 | -1.8% | 61,300 |
| 2025/04/02 | 6,620 | 6,630 | 6,520 | 6,590 | -30 | -0.5% | 61,600 |
| 2025/04/01 | 6,780 | 6,920 | 6,620 | 6,620 | -60 | -0.9% | 88,700 |
| 2025/03/31 | 6,710 | 6,790 | 6,680 | 6,680 | -110 | -1.6% | 81,800 |
| 2025/03/28 | 6,750 | 6,880 | 6,740 | 6,790 | -70 | -1% | 51,500 |
| 2025/03/27 | 6,780 | 6,860 | 6,690 | 6,860 | -20 | -0.3% | 79,400 |
| 2025/03/26 | 6,810 | 6,990 | 6,800 | 6,880 | +100 | +1.5% | 90,300 |
| 2025/03/25 | 6,850 | 7,000 | 6,780 | 6,780 | +30 | +0.4% | 103,000 |
| 2025/03/24 | 6,540 | 6,940 | 6,540 | 6,750 | +310 | +4.8% | 164,100 |
| 2025/03/21 | 6,600 | 6,730 | 6,440 | 6,440 | -140 | -2.1% | 124,200 |
| 2025/03/19 | 6,510 | 6,620 | 6,460 | 6,580 | -20 | -0.3% | 53,500 |
| 2025/03/18 | 6,440 | 6,650 | 6,400 | 6,600 | +200 | +3.1% | 99,300 |
| 2025/03/17 | 6,290 | 6,480 | 6,280 | 6,400 | +170 | +2.7% | 69,800 |
| 2025/03/14 | 6,160 | 6,300 | 6,070 | 6,230 | -30 | -0.5% | 83,900 |
| 2025/03/13 | 6,080 | 6,380 | 6,080 | 6,260 | +180 | +3% | 97,600 |
| 2025/03/12 | 5,900 | 6,200 | 5,870 | 6,080 | +160 | +2.7% | 87,900 |
| 2025/03/11 | 5,960 | 6,000 | 5,810 | 5,920 | +30 | +0.5% | 72,800 |
| 2025/03/10 | 5,900 | 6,000 | 5,830 | 5,890 | -20 | -0.3% | 43,700 |
51～
100
件表示中 / 5599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 | 701,000円 | +25.7% | +34.8% | 1.36% | 22.64倍 | 5.49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 | 536,000円 | +6.0% | +3.8% | 2.99% | 12.21倍 | 1.61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 |
| メドレー | 315,500円 | +35.8% | +5.4% | 0.00% | 32.79倍 | 5.03倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| プラスアルファ | 231,200円 | +27.4% | +23.3% | 0.78% | 24.17倍 | 9.19倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| 東北新社 | 68,700円 | -0.4% | -25.2% | 3.94% | 27.04倍 | 1.12倍 |
|
ＣＭ制作や外国映画、ゲームなどの日本語版制作で首位級。映画の制作・配給も。四半期配当 |
市場注目の銘柄
チャート関連のコラム
