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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 4,455 | 4,500 | 4,425 | 4,490 | +95 | +2.2% | 66,900 |
| 2024/09/13 | 4,455 | 4,455 | 4,380 | 4,395 | -75 | -1.7% | 51,700 |
| 2024/09/12 | 4,400 | 4,510 | 4,385 | 4,470 | +165 | +3.8% | 68,800 |
| 2024/09/11 | 4,320 | 4,380 | 4,260 | 4,305 | -70 | -1.6% | 51,800 |
| 2024/09/10 | 4,345 | 4,375 | 4,295 | 4,375 | +65 | +1.5% | 48,900 |
| 2024/09/09 | 4,200 | 4,315 | 4,200 | 4,310 | -60 | -1.4% | 52,600 |
| 2024/09/06 | 4,470 | 4,520 | 4,330 | 4,370 | -70 | -1.6% | 54,800 |
| 2024/09/05 | 4,355 | 4,530 | 4,355 | 4,440 | +15 | +0.3% | 51,000 |
| 2024/09/04 | 4,430 | 4,455 | 4,325 | 4,425 | -145 | -3.2% | 67,000 |
| 2024/09/03 | 4,405 | 4,595 | 4,405 | 4,570 | +165 | +3.7% | 51,200 |
| 2024/09/02 | 4,500 | 4,530 | 4,325 | 4,405 | -60 | -1.3% | 46,700 |
| 2024/08/30 | 4,355 | 4,485 | 4,355 | 4,465 | +145 | +3.4% | 62,100 |
| 2024/08/29 | 4,310 | 4,370 | 4,275 | 4,320 | -50 | -1.1% | 41,100 |
| 2024/08/28 | 4,340 | 4,380 | 4,310 | 4,370 | +30 | +0.7% | 43,100 |
| 2024/08/27 | 4,330 | 4,400 | 4,310 | 4,340 | +10 | +0.2% | 52,000 |
| 2024/08/26 | 4,260 | 4,360 | 4,215 | 4,330 | +50 | +1.2% | 54,000 |
| 2024/08/23 | 4,275 | 4,305 | 4,190 | 4,280 | -5 | -0.1% | 44,900 |
| 2024/08/22 | 4,355 | 4,410 | 4,285 | 4,285 | -55 | -1.3% | 44,700 |
| 2024/08/21 | 4,340 | 4,460 | 4,335 | 4,340 | -70 | -1.6% | 66,400 |
| 2024/08/20 | 4,235 | 4,445 | 4,235 | 4,410 | +215 | +5.1% | 77,100 |
| 2024/08/19 | 4,185 | 4,290 | 4,165 | 4,195 | +10 | +0.2% | 64,200 |
| 2024/08/16 | 4,195 | 4,200 | 4,125 | 4,185 | +130 | +3.2% | 56,400 |
| 2024/08/15 | 4,170 | 4,190 | 4,035 | 4,055 | -160 | -3.8% | 81,900 |
| 2024/08/14 | 4,105 | 4,220 | 4,070 | 4,215 | +130 | +3.2% | 97,200 |
| 2024/08/13 | 4,050 | 4,095 | 4,015 | 4,085 | +140 | +3.5% | 58,300 |
| 2024/08/09 | 3,975 | 3,995 | 3,885 | 3,945 | +40 | +1% | 83,200 |
| 2024/08/08 | 3,730 | 3,970 | 3,725 | 3,905 | +105 | +2.8% | 103,600 |
| 2024/08/07 | 3,635 | 3,940 | 3,635 | 3,800 | +95 | +2.6% | 133,500 |
| 2024/08/06 | 3,670 | 3,820 | 3,625 | 3,705 | +265 | +7.7% | 149,400 |
| 2024/08/05 | 3,600 | 3,720 | 3,420 | 3,440 | -430 | -11.1% | 265,000 |
| 2024/08/02 | 3,945 | 4,030 | 3,865 | 3,870 | -195 | -4.8% | 188,100 |
| 2024/08/01 | 4,290 | 4,380 | 4,065 | 4,065 | -700 | -14.7% | 346,900 |
| 2024/07/31 | 4,710 | 4,795 | 4,705 | 4,765 | +35 | +0.7% | 92,100 |
| 2024/07/30 | 4,820 | 4,820 | 4,695 | 4,730 | -120 | -2.5% | 81,800 |
| 2024/07/29 | 4,810 | 4,870 | 4,785 | 4,850 | +110 | +2.3% | 60,600 |
| 2024/07/26 | 4,730 | 4,810 | 4,725 | 4,740 | +50 | +1.1% | 71,600 |
| 2024/07/25 | 4,725 | 4,760 | 4,670 | 4,690 | -100 | -2.1% | 117,400 |
| 2024/07/24 | 4,830 | 4,895 | 4,780 | 4,790 | -110 | -2.2% | 102,500 |
| 2024/07/23 | 4,970 | 5,000 | 4,890 | 4,900 | -70 | -1.4% | 87,500 |
| 2024/07/22 | 5,080 | 5,110 | 4,885 | 4,970 | -100 | -2% | 108,000 |
| 2024/07/19 | 5,020 | 5,120 | 5,000 | 5,070 | +70 | +1.4% | 145,200 |
| 2024/07/18 | 5,010 | 5,120 | 5,000 | 5,000 | -50 | -1% | 108,000 |
| 2024/07/17 | 5,020 | 5,100 | 4,955 | 5,050 | -10 | -0.2% | 107,600 |
| 2024/07/16 | 5,030 | 5,120 | 5,000 | 5,060 | +65 | +1.3% | 117,000 |
| 2024/07/12 | 4,855 | 5,050 | 4,855 | 4,995 | +150 | +3.1% | 161,500 |
| 2024/07/11 | 4,800 | 4,845 | 4,735 | 4,845 | +40 | +0.8% | 100,300 |
| 2024/07/10 | 4,900 | 4,900 | 4,755 | 4,805 | -90 | -1.8% | 185,300 |
| 2024/07/09 | 4,930 | 4,950 | 4,805 | 4,895 | +5 | +0.1% | 142,400 |
| 2024/07/08 | 4,960 | 4,985 | 4,720 | 4,890 | -50 | -1% | 290,200 |
| 2024/07/05 | 4,965 | 5,060 | 4,930 | 4,940 | +20 | +0.4% | 233,200 |
151～
200
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
