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 |
|---|---|---|---|---|---|---|---|
| 2018/08/03 | 5,130 | 5,160 | 5,050 | 5,130 | -10 | -0.2% | 122,700 |
| 2018/08/02 | 5,320 | 5,350 | 5,110 | 5,140 | -180 | -3.4% | 139,400 |
| 2018/08/01 | 5,250 | 5,460 | 4,855 | 5,320 | -30 | -0.6% | 676,000 |
| 2018/07/31 | 5,460 | 5,460 | 5,350 | 5,350 | -1,000 | -15.7% | 149,700 |
| 2018/07/30 | 6,290 | 6,480 | 6,150 | 6,350 | +30 | +0.5% | 136,000 |
| 2018/07/27 | 6,380 | 6,410 | 6,210 | 6,320 | -40 | -0.6% | 71,100 |
| 2018/07/26 | 6,300 | 6,390 | 6,210 | 6,360 | +110 | +1.8% | 57,900 |
| 2018/07/25 | 6,270 | 6,300 | 6,210 | 6,250 | -30 | -0.5% | 36,900 |
| 2018/07/24 | 6,360 | 6,410 | 6,270 | 6,280 | +10 | +0.2% | 52,400 |
| 2018/07/23 | 6,300 | 6,340 | 6,210 | 6,270 | -40 | -0.6% | 49,600 |
| 2018/07/20 | 6,270 | 6,380 | 6,210 | 6,310 | ±0 | ±0% | 40,800 |
| 2018/07/19 | 6,540 | 6,540 | 6,290 | 6,310 | -140 | -2.2% | 90,100 |
| 2018/07/18 | 6,350 | 6,500 | 6,270 | 6,450 | +160 | +2.5% | 88,200 |
| 2018/07/17 | 6,330 | 6,360 | 6,180 | 6,290 | -60 | -0.9% | 83,500 |
| 2018/07/13 | 6,310 | 6,420 | 6,260 | 6,350 | +130 | +2.1% | 97,900 |
| 2018/07/12 | 6,140 | 6,330 | 6,110 | 6,220 | +20 | +0.3% | 85,100 |
| 2018/07/11 | 6,050 | 6,270 | 5,890 | 6,200 | +210 | +3.5% | 128,800 |
| 2018/07/10 | 6,270 | 6,330 | 5,960 | 5,990 | -280 | -4.5% | 175,300 |
| 2018/07/09 | 5,940 | 6,270 | 5,910 | 6,270 | +360 | +6.1% | 137,800 |
| 2018/07/06 | 5,750 | 5,920 | 5,670 | 5,910 | +190 | +3.3% | 67,600 |
| 2018/07/05 | 5,850 | 5,870 | 5,700 | 5,720 | -130 | -2.2% | 52,700 |
| 2018/07/04 | 5,750 | 5,910 | 5,720 | 5,850 | +80 | +1.4% | 62,800 |
| 2018/07/03 | 5,700 | 5,870 | 5,700 | 5,770 | +90 | +1.6% | 90,500 |
| 2018/07/02 | 6,050 | 6,060 | 5,680 | 5,680 | -320 | -5.3% | 128,100 |
| 2018/06/29 | 5,840 | 6,040 | 5,840 | 6,000 | +160 | +2.7% | 129,800 |
| 2018/06/28 | 5,750 | 5,850 | 5,710 | 5,840 | +60 | +1% | 80,900 |
| 2018/06/27 | 5,670 | 5,880 | 5,660 | 5,780 | +160 | +2.8% | 88,500 |
| 2018/06/26 | 5,570 | 5,660 | 5,530 | 5,620 | -10 | -0.2% | 34,900 |
| 2018/06/25 | 5,710 | 5,730 | 5,540 | 5,630 | -60 | -1.1% | 68,400 |
| 2018/06/22 | 5,710 | 5,780 | 5,670 | 5,690 | -100 | -1.7% | 76,200 |
| 2018/06/21 | 5,710 | 5,840 | 5,710 | 5,790 | +80 | +1.4% | 74,100 |
| 2018/06/20 | 5,620 | 5,720 | 5,500 | 5,710 | -10 | -0.2% | 100,900 |
| 2018/06/19 | 5,940 | 5,970 | 5,670 | 5,720 | -230 | -3.9% | 106,100 |
| 2018/06/18 | 5,970 | 6,050 | 5,810 | 5,950 | +10 | +0.2% | 103,500 |
| 2018/06/15 | 5,740 | 5,960 | 5,620 | 5,940 | +230 | +4% | 147,400 |
| 2018/06/14 | 5,940 | 5,950 | 5,660 | 5,710 | -190 | -3.2% | 117,400 |
| 2018/06/13 | 5,780 | 5,920 | 5,750 | 5,900 | +160 | +2.8% | 97,900 |
| 2018/06/12 | 5,810 | 5,830 | 5,700 | 5,740 | -60 | -1% | 67,400 |
| 2018/06/11 | 5,780 | 5,830 | 5,660 | 5,800 | +50 | +0.9% | 66,500 |
| 2018/06/08 | 5,580 | 5,760 | 5,570 | 5,750 | +150 | +2.7% | 85,500 |
| 2018/06/07 | 5,550 | 5,600 | 5,430 | 5,600 | +80 | +1.4% | 119,700 |
| 2018/06/06 | 5,600 | 5,620 | 5,510 | 5,520 | -80 | -1.4% | 85,700 |
| 2018/06/05 | 5,700 | 5,710 | 5,520 | 5,600 | +30 | +0.5% | 136,600 |
| 2018/06/04 | 5,690 | 5,700 | 5,530 | 5,570 | -190 | -3.3% | 154,800 |
| 2018/06/01 | 5,730 | 5,790 | 5,700 | 5,760 | -70 | -1.2% | 62,000 |
| 2018/05/31 | 5,700 | 5,840 | 5,690 | 5,830 | +190 | +3.4% | 94,200 |
| 2018/05/30 | 5,600 | 5,750 | 5,600 | 5,640 | -150 | -2.6% | 169,400 |
| 2018/05/29 | 5,860 | 5,880 | 5,710 | 5,790 | -110 | -1.9% | 104,200 |
| 2018/05/28 | 5,900 | 5,960 | 5,830 | 5,900 | +80 | +1.4% | 62,600 |
| 2018/05/25 | 5,680 | 5,850 | 5,660 | 5,820 | +80 | +1.4% | 66,400 |
1651～
1700
件表示中 / 5543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 | 664,000円 | +25.7% | +34.8% | 1.43% | 21.46倍 | 5.20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 |
| ＰＫＳＨＡ | 304,500円 | +18.4% | +0.2% | 0.00% | 36.40倍 | 2.93倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| ＪＢＣＣ ＨＤ | 135,600円 | +2.3% | +9.3% | 2.58% | 17.56倍 | 3.48倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
| グリーＨＤ | 52,000円 | +3.6% | -8.7% | 2.79% | 19.79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 |
| テクマトリックス | 207,200円 | +12.5% | +18.3% | 1.74% | 17.05倍 | 3.44倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
市場注目の銘柄
チャート関連のコラム
