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 |
|---|---|---|---|---|---|---|---|
| 2017/12/22 | 4,680 | 4,685 | 4,595 | 4,605 | -85 | -1.8% | 90,400 |
| 2017/12/21 | 4,735 | 4,775 | 4,625 | 4,690 | -95 | -2% | 171,600 |
| 2017/12/20 | 4,730 | 4,845 | 4,695 | 4,785 | +55 | +1.2% | 132,400 |
| 2017/12/19 | 4,755 | 4,825 | 4,720 | 4,730 | -20 | -0.4% | 83,500 |
| 2017/12/18 | 4,790 | 4,800 | 4,740 | 4,750 | +10 | +0.2% | 71,000 |
| 2017/12/15 | 4,880 | 4,880 | 4,740 | 4,740 | -140 | -2.9% | 163,200 |
| 2017/12/14 | 4,830 | 4,915 | 4,810 | 4,880 | +70 | +1.5% | 71,100 |
| 2017/12/13 | 4,850 | 4,850 | 4,755 | 4,810 | -45 | -0.9% | 69,800 |
| 2017/12/12 | 4,890 | 4,975 | 4,840 | 4,855 | -5 | -0.1% | 113,900 |
| 2017/12/11 | 4,820 | 4,860 | 4,735 | 4,860 | +50 | +1% | 70,300 |
| 2017/12/08 | 4,725 | 4,820 | 4,725 | 4,810 | +35 | +0.7% | 86,300 |
| 2017/12/07 | 4,680 | 4,800 | 4,680 | 4,775 | +140 | +3% | 112,500 |
| 2017/12/06 | 4,700 | 4,775 | 4,620 | 4,635 | -85 | -1.8% | 81,000 |
| 2017/12/05 | 4,755 | 4,760 | 4,665 | 4,720 | -55 | -1.2% | 84,400 |
| 2017/12/04 | 4,870 | 4,910 | 4,760 | 4,775 | -100 | -2.1% | 82,600 |
| 2017/12/01 | 4,920 | 4,920 | 4,855 | 4,875 | +10 | +0.2% | 127,300 |
| 2017/11/30 | 4,880 | 4,940 | 4,815 | 4,865 | -25 | -0.5% | 328,900 |
| 2017/11/29 | 4,835 | 4,910 | 4,755 | 4,890 | +45 | +0.9% | 158,900 |
| 2017/11/28 | 4,865 | 4,885 | 4,765 | 4,845 | -40 | -0.8% | 107,900 |
| 2017/11/27 | 4,890 | 4,890 | 4,830 | 4,885 | +35 | +0.7% | 75,500 |
| 2017/11/24 | 4,775 | 4,870 | 4,745 | 4,850 | +70 | +1.5% | 106,500 |
| 2017/11/22 | 4,810 | 4,830 | 4,770 | 4,780 | -20 | -0.4% | 106,500 |
| 2017/11/21 | 4,640 | 4,810 | 4,610 | 4,800 | +165 | +3.6% | 140,800 |
| 2017/11/20 | 4,615 | 4,670 | 4,615 | 4,635 | -20 | -0.4% | 47,700 |
| 2017/11/17 | 4,700 | 4,720 | 4,615 | 4,655 | +65 | +1.4% | 146,100 |
| 2017/11/16 | 4,480 | 4,625 | 4,475 | 4,590 | +80 | +1.8% | 152,700 |
| 2017/11/15 | 4,570 | 4,620 | 4,490 | 4,510 | -95 | -2.1% | 209,800 |
| 2017/11/14 | 4,675 | 4,700 | 4,585 | 4,605 | -45 | -1% | 117,100 |
| 2017/11/13 | 4,660 | 4,740 | 4,650 | 4,650 | ±0 | ±0% | 137,300 |
| 2017/11/10 | 4,550 | 4,650 | 4,550 | 4,650 | +35 | +0.8% | 79,200 |
| 2017/11/09 | 4,530 | 4,710 | 4,515 | 4,615 | +130 | +2.9% | 291,500 |
| 2017/11/08 | 4,650 | 4,680 | 4,470 | 4,485 | -130 | -2.8% | 194,400 |
| 2017/11/07 | 4,585 | 4,625 | 4,495 | 4,615 | -15 | -0.3% | 242,900 |
| 2017/11/06 | 4,720 | 4,740 | 4,615 | 4,630 | -185 | -3.8% | 395,100 |
| 2017/11/02 | 4,820 | 4,830 | 4,700 | 4,815 | -20 | -0.4% | 238,100 |
| 2017/11/01 | 4,655 | 4,835 | 4,645 | 4,835 | +200 | +4.3% | 278,800 |
| 2017/10/31 | 4,660 | 4,785 | 4,440 | 4,635 | -355 | -7.1% | 563,800 |
| 2017/10/30 | 4,695 | 5,060 | 4,695 | 4,990 | +140 | +2.9% | 483,800 |
| 2017/10/27 | 4,770 | 4,850 | 4,770 | 4,850 | +100 | +2.1% | 90,900 |
| 2017/10/26 | 4,800 | 4,820 | 4,710 | 4,750 | -80 | -1.7% | 160,100 |
| 2017/10/25 | 4,900 | 4,925 | 4,780 | 4,830 | -70 | -1.4% | 168,100 |
| 2017/10/24 | 4,775 | 4,910 | 4,775 | 4,900 | +90 | +1.9% | 148,500 |
| 2017/10/23 | 4,830 | 4,930 | 4,785 | 4,810 | +20 | +0.4% | 228,200 |
| 2017/10/20 | 4,755 | 4,800 | 4,680 | 4,790 | -35 | -0.7% | 121,800 |
| 2017/10/19 | 4,760 | 4,825 | 4,705 | 4,825 | +45 | +0.9% | 113,000 |
| 2017/10/18 | 4,660 | 4,795 | 4,655 | 4,780 | +130 | +2.8% | 142,700 |
| 2017/10/17 | 4,675 | 4,715 | 4,635 | 4,650 | -45 | -1% | 73,900 |
| 2017/10/16 | 4,730 | 4,730 | 4,600 | 4,695 | -45 | -0.9% | 125,400 |
| 2017/10/13 | 4,715 | 4,765 | 4,680 | 4,740 | +15 | +0.3% | 92,400 |
| 2017/10/12 | 4,700 | 4,810 | 4,690 | 4,725 | +40 | +0.9% | 132,900 |
1801～
1850
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
