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 |
|---|---|---|---|---|---|---|---|
| 2021/06/16 | 8,860 | 8,960 | 8,810 | 8,910 | -50 | -0.6% | 39,400 |
| 2021/06/15 | 8,950 | 8,970 | 8,830 | 8,960 | +70 | +0.8% | 59,000 |
| 2021/06/14 | 8,900 | 8,950 | 8,790 | 8,890 | +50 | +0.6% | 58,700 |
| 2021/06/11 | 8,900 | 8,970 | 8,790 | 8,840 | +70 | +0.8% | 137,500 |
| 2021/06/10 | 8,540 | 8,800 | 8,530 | 8,770 | +220 | +2.6% | 92,700 |
| 2021/06/09 | 8,340 | 8,580 | 8,290 | 8,550 | +290 | +3.5% | 137,600 |
| 2021/06/08 | 8,230 | 8,350 | 8,160 | 8,260 | +110 | +1.3% | 97,200 |
| 2021/06/07 | 8,110 | 8,190 | 8,010 | 8,150 | +120 | +1.5% | 90,100 |
| 2021/06/04 | 7,950 | 8,100 | 7,930 | 8,030 | +50 | +0.6% | 60,800 |
| 2021/06/03 | 7,920 | 8,060 | 7,850 | 7,980 | +50 | +0.6% | 61,400 |
| 2021/06/02 | 8,110 | 8,120 | 7,930 | 7,930 | -180 | -2.2% | 69,000 |
| 2021/06/01 | 8,130 | 8,170 | 8,020 | 8,110 | +70 | +0.9% | 58,800 |
| 2021/05/31 | 8,060 | 8,130 | 8,010 | 8,040 | -60 | -0.7% | 55,800 |
| 2021/05/28 | 8,210 | 8,290 | 8,050 | 8,100 | -90 | -1.1% | 97,800 |
| 2021/05/27 | 8,230 | 8,360 | 8,190 | 8,190 | -60 | -0.7% | 75,800 |
| 2021/05/26 | 8,340 | 8,450 | 8,250 | 8,250 | -80 | -1% | 74,000 |
| 2021/05/25 | 8,220 | 8,330 | 8,030 | 8,330 | ±0 | ±0% | 163,600 |
| 2021/05/24 | 8,410 | 8,460 | 8,290 | 8,330 | -70 | -0.8% | 69,100 |
| 2021/05/21 | 8,520 | 8,600 | 8,360 | 8,400 | -90 | -1.1% | 85,300 |
| 2021/05/20 | 8,500 | 8,550 | 8,370 | 8,490 | +110 | +1.3% | 88,500 |
| 2021/05/19 | 8,340 | 8,510 | 8,280 | 8,380 | -50 | -0.6% | 107,500 |
| 2021/05/18 | 8,240 | 8,440 | 8,190 | 8,430 | +190 | +2.3% | 127,000 |
| 2021/05/17 | 8,590 | 8,590 | 8,230 | 8,240 | -260 | -3.1% | 115,000 |
| 2021/05/14 | 8,060 | 8,550 | 8,010 | 8,500 | +450 | +5.6% | 152,800 |
| 2021/05/13 | 8,370 | 8,380 | 8,020 | 8,050 | -380 | -4.5% | 136,300 |
| 2021/05/12 | 8,720 | 8,800 | 8,330 | 8,430 | -150 | -1.7% | 137,100 |
| 2021/05/11 | 8,740 | 8,870 | 8,550 | 8,580 | -160 | -1.8% | 110,700 |
| 2021/05/10 | 8,800 | 9,060 | 8,530 | 8,740 | +300 | +3.6% | 500,000 |
| 2021/05/07 | 8,430 | 8,670 | 8,410 | 8,440 | +200 | +2.4% | 159,900 |
| 2021/05/06 | 8,500 | 8,500 | 8,220 | 8,240 | -640 | -7.2% | 207,600 |
| 2021/04/30 | 8,850 | 8,980 | 8,810 | 8,880 | +130 | +1.5% | 131,000 |
| 2021/04/28 | 8,790 | 8,890 | 8,720 | 8,750 | -150 | -1.7% | 127,200 |
| 2021/04/27 | 8,980 | 9,030 | 8,850 | 8,900 | -30 | -0.3% | 73,600 |
| 2021/04/26 | 8,880 | 8,970 | 8,800 | 8,930 | +50 | +0.6% | 83,900 |
| 2021/04/23 | 8,970 | 9,050 | 8,860 | 8,880 | -200 | -2.2% | 76,200 |
| 2021/04/22 | 9,200 | 9,270 | 9,010 | 9,080 | +60 | +0.7% | 65,500 |
| 2021/04/21 | 9,250 | 9,290 | 8,990 | 9,020 | -380 | -4% | 114,900 |
| 2021/04/20 | 9,610 | 9,660 | 9,400 | 9,400 | -360 | -3.7% | 119,600 |
| 2021/04/19 | 9,650 | 9,770 | 9,530 | 9,760 | +30 | +0.3% | 83,400 |
| 2021/04/16 | 9,770 | 9,830 | 9,690 | 9,730 | -60 | -0.6% | 97,100 |
| 2021/04/15 | 9,790 | 9,890 | 9,720 | 9,790 | -100 | -1% | 55,300 |
| 2021/04/14 | 9,900 | 10,000 | 9,840 | 9,890 | -10 | -0.1% | 58,500 |
| 2021/04/13 | 9,980 | 10,040 | 9,860 | 9,900 | -130 | -1.3% | 81,000 |
| 2021/04/12 | 10,140 | 10,190 | 9,970 | 10,030 | +20 | +0.2% | 54,000 |
| 2021/04/09 | 10,070 | 10,200 | 9,970 | 10,010 | -60 | -0.6% | 63,100 |
| 2021/04/08 | 9,830 | 10,100 | 9,810 | 10,070 | +240 | +2.4% | 69,800 |
| 2021/04/07 | 9,800 | 10,040 | 9,720 | 9,830 | -70 | -0.7% | 83,000 |
| 2021/04/06 | 10,060 | 10,120 | 9,860 | 9,900 | -110 | -1.1% | 77,800 |
| 2021/04/05 | 10,150 | 10,200 | 9,950 | 10,010 | -140 | -1.4% | 57,600 |
| 2021/04/02 | 9,920 | 10,150 | 9,870 | 10,150 | +290 | +2.9% | 60,700 |
951～
1000
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 | 672,000円 | -6.9% | +15.7% | 1.26% | 25.89倍 | 5.59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 | 391,500円 | +3.0% | -22.9% | 2.30% | 20.12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 | 132,500円 | +21.6% | +72.5% | 1.09% | 11.42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 | 52,300円 | +3.6% | -8.7% | 3.15% | 19.90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 | 590,000円 | +33.1% | +31.4% | 0.26% | 38.81倍 | 19.91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
