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 |
|---|---|---|---|---|---|---|---|
| 2025/02/17 | 6,280 | 6,380 | 6,160 | 6,160 | -140 | -2.2% | 69,600 |
| 2025/02/14 | 6,320 | 6,320 | 6,210 | 6,300 | +70 | +1.1% | 60,000 |
| 2025/02/13 | 6,100 | 6,290 | 6,100 | 6,230 | +230 | +3.8% | 72,100 |
| 2025/02/12 | 5,970 | 6,240 | 5,970 | 6,000 | +130 | +2.2% | 164,900 |
| 2025/02/10 | 6,100 | 6,140 | 5,860 | 5,870 | -330 | -5.3% | 149,400 |
| 2025/02/07 | 6,060 | 6,220 | 6,060 | 6,200 | +150 | +2.5% | 71,000 |
| 2025/02/06 | 6,330 | 6,330 | 5,980 | 6,050 | -290 | -4.6% | 173,500 |
| 2025/02/05 | 6,550 | 6,560 | 6,210 | 6,340 | -210 | -3.2% | 129,900 |
| 2025/02/04 | 6,600 | 6,690 | 6,480 | 6,550 | +90 | +1.4% | 83,600 |
| 2025/02/03 | 6,250 | 6,690 | 6,250 | 6,460 | +510 | +8.6% | 221,700 |
| 2025/01/31 | 6,140 | 6,140 | 5,950 | 5,950 | -190 | -3.1% | 44,400 |
| 2025/01/30 | 6,150 | 6,210 | 6,070 | 6,140 | -10 | -0.2% | 57,200 |
| 2025/01/29 | 6,200 | 6,240 | 6,100 | 6,150 | -40 | -0.6% | 70,200 |
| 2025/01/28 | 5,990 | 6,200 | 5,950 | 6,190 | +290 | +4.9% | 99,000 |
| 2025/01/27 | 5,860 | 5,940 | 5,830 | 5,900 | +140 | +2.4% | 51,400 |
| 2025/01/24 | 5,670 | 5,800 | 5,660 | 5,760 | +120 | +2.1% | 38,800 |
| 2025/01/23 | 5,700 | 5,700 | 5,600 | 5,640 | -50 | -0.9% | 37,600 |
| 2025/01/22 | 5,730 | 5,730 | 5,640 | 5,690 | ±0 | ±0% | 37,400 |
| 2025/01/21 | 5,730 | 5,730 | 5,610 | 5,690 | +10 | +0.2% | 33,600 |
| 2025/01/20 | 5,700 | 5,770 | 5,680 | 5,680 | -20 | -0.4% | 68,900 |
| 2025/01/17 | 5,840 | 5,840 | 5,640 | 5,700 | -320 | -5.3% | 144,000 |
| 2025/01/16 | 6,020 | 6,050 | 5,980 | 6,020 | +100 | +1.7% | 43,600 |
| 2025/01/15 | 5,950 | 6,030 | 5,910 | 5,920 | -20 | -0.3% | 29,600 |
| 2025/01/14 | 5,880 | 5,970 | 5,830 | 5,940 | +10 | +0.2% | 42,700 |
| 2025/01/10 | 5,900 | 5,990 | 5,850 | 5,930 | ±0 | ±0% | 42,500 |
| 2025/01/09 | 5,860 | 5,950 | 5,850 | 5,930 | -10 | -0.2% | 38,800 |
| 2025/01/08 | 5,900 | 5,960 | 5,850 | 5,940 | -10 | -0.2% | 40,900 |
| 2025/01/07 | 6,140 | 6,140 | 5,940 | 5,950 | -40 | -0.7% | 37,500 |
| 2025/01/06 | 6,200 | 6,200 | 5,980 | 5,990 | -50 | -0.8% | 76,900 |
| 2024/12/30 | 6,150 | 6,160 | 5,970 | 6,040 | -60 | -1% | 51,000 |
| 2024/12/27 | 6,040 | 6,130 | 6,040 | 6,100 | +90 | +1.5% | 28,100 |
| 2024/12/26 | 6,000 | 6,050 | 5,980 | 6,010 | ±0 | ±0% | 28,900 |
| 2024/12/25 | 5,990 | 6,020 | 5,960 | 6,010 | +50 | +0.8% | 28,800 |
| 2024/12/24 | 5,950 | 6,000 | 5,930 | 5,960 | -40 | -0.7% | 28,800 |
| 2024/12/23 | 6,070 | 6,150 | 6,000 | 6,000 | -10 | -0.2% | 45,800 |
| 2024/12/20 | 6,020 | 6,080 | 6,000 | 6,010 | -20 | -0.3% | 42,800 |
| 2024/12/19 | 5,880 | 6,050 | 5,870 | 6,030 | +50 | +0.8% | 26,500 |
| 2024/12/18 | 5,960 | 5,990 | 5,850 | 5,980 | +20 | +0.3% | 33,400 |
| 2024/12/17 | 6,070 | 6,070 | 5,920 | 5,960 | -130 | -2.1% | 50,500 |
| 2024/12/16 | 6,150 | 6,150 | 6,010 | 6,090 | -60 | -1% | 34,100 |
| 2024/12/13 | 6,110 | 6,230 | 6,110 | 6,150 | +10 | +0.2% | 38,200 |
| 2024/12/12 | 6,240 | 6,240 | 6,140 | 6,140 | -30 | -0.5% | 25,200 |
| 2024/12/11 | 6,250 | 6,260 | 6,100 | 6,170 | -40 | -0.6% | 31,600 |
| 2024/12/10 | 6,270 | 6,270 | 6,170 | 6,210 | -60 | -1% | 39,300 |
| 2024/12/09 | 6,100 | 6,280 | 6,100 | 6,270 | +190 | +3.1% | 50,400 |
| 2024/12/06 | 6,250 | 6,280 | 6,030 | 6,080 | -170 | -2.7% | 45,900 |
| 2024/12/05 | 6,000 | 6,310 | 5,980 | 6,250 | +320 | +5.4% | 120,000 |
| 2024/12/04 | 5,990 | 6,000 | 5,890 | 5,930 | -60 | -1% | 31,000 |
| 2024/12/03 | 6,000 | 6,070 | 5,960 | 5,990 | +70 | +1.2% | 66,600 |
| 2024/12/02 | 6,050 | 6,050 | 5,820 | 5,920 | -110 | -1.8% | 48,300 |
51～
100
件表示中 / 5536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 | 693,000円 | -6.9% | +15.7% | 1.23% | 26.70倍 | 5.77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 | 489,500円 | +5.2% | +3.2% | 2.04% | 15.73倍 | 1.94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 | 383,000円 | +3.0% | -22.9% | 2.35% | 19.68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 | 129,100円 | +21.6% | +72.5% | 1.12% | 11.13倍 | 2.51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 | 0.97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
