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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,690 | 4,690 | 4,475 | 4,490 | -205 | -4.4% | 114,100 |
| 2023/09/25 | 4,605 | 4,710 | 4,590 | 4,695 | +95 | +2.1% | 59,200 |
| 2023/09/22 | 4,575 | 4,640 | 4,535 | 4,600 | ±0 | ±0% | 47,000 |
| 2023/09/21 | 4,690 | 4,695 | 4,595 | 4,600 | -105 | -2.2% | 46,200 |
| 2023/09/20 | 4,740 | 4,755 | 4,700 | 4,705 | -30 | -0.6% | 48,600 |
| 2023/09/19 | 4,715 | 4,735 | 4,675 | 4,735 | +5 | +0.1% | 49,100 |
| 2023/09/15 | 4,705 | 4,745 | 4,660 | 4,730 | +30 | +0.6% | 69,100 |
| 2023/09/14 | 4,775 | 4,790 | 4,700 | 4,700 | -75 | -1.6% | 40,400 |
| 2023/09/13 | 4,780 | 4,795 | 4,735 | 4,775 | -15 | -0.3% | 55,900 |
| 2023/09/12 | 4,800 | 4,870 | 4,770 | 4,790 | +5 | +0.1% | 28,100 |
| 2023/09/11 | 4,800 | 4,830 | 4,750 | 4,785 | -30 | -0.6% | 59,100 |
| 2023/09/08 | 4,790 | 4,850 | 4,790 | 4,815 | -15 | -0.3% | 64,700 |
| 2023/09/07 | 4,920 | 4,920 | 4,805 | 4,830 | -90 | -1.8% | 56,800 |
| 2023/09/06 | 4,865 | 4,930 | 4,850 | 4,920 | +55 | +1.1% | 59,000 |
| 2023/09/05 | 4,770 | 4,880 | 4,770 | 4,865 | +80 | +1.7% | 59,100 |
| 2023/09/04 | 4,870 | 4,880 | 4,785 | 4,785 | -40 | -0.8% | 50,600 |
| 2023/09/01 | 4,850 | 4,850 | 4,795 | 4,825 | ±0 | ±0% | 57,100 |
| 2023/08/31 | 4,825 | 4,860 | 4,790 | 4,825 | -15 | -0.3% | 63,600 |
| 2023/08/30 | 4,910 | 4,915 | 4,840 | 4,840 | -60 | -1.2% | 43,300 |
| 2023/08/29 | 4,850 | 4,905 | 4,825 | 4,900 | +50 | +1% | 46,100 |
| 2023/08/28 | 4,860 | 4,895 | 4,810 | 4,850 | +60 | +1.3% | 54,000 |
| 2023/08/25 | 4,710 | 4,810 | 4,690 | 4,790 | +10 | +0.2% | 41,600 |
| 2023/08/24 | 4,760 | 4,790 | 4,735 | 4,780 | +20 | +0.4% | 47,900 |
| 2023/08/23 | 4,680 | 4,760 | 4,670 | 4,760 | +80 | +1.7% | 47,400 |
| 2023/08/22 | 4,610 | 4,680 | 4,590 | 4,680 | +115 | +2.5% | 49,700 |
| 2023/08/21 | 4,500 | 4,595 | 4,490 | 4,565 | +55 | +1.2% | 57,300 |
| 2023/08/18 | 4,540 | 4,545 | 4,480 | 4,510 | -35 | -0.8% | 60,000 |
| 2023/08/17 | 4,575 | 4,590 | 4,480 | 4,545 | -75 | -1.6% | 83,300 |
| 2023/08/16 | 4,720 | 4,740 | 4,620 | 4,620 | -125 | -2.6% | 65,300 |
| 2023/08/15 | 4,740 | 4,790 | 4,680 | 4,745 | +5 | +0.1% | 83,400 |
| 2023/08/14 | 4,850 | 4,890 | 4,730 | 4,740 | -105 | -2.2% | 72,700 |
| 2023/08/10 | 4,785 | 4,845 | 4,730 | 4,845 | +15 | +0.3% | 73,700 |
| 2023/08/09 | 4,880 | 4,885 | 4,820 | 4,830 | -45 | -0.9% | 55,600 |
| 2023/08/08 | 4,995 | 4,995 | 4,875 | 4,875 | -120 | -2.4% | 65,300 |
| 2023/08/07 | 4,970 | 5,010 | 4,935 | 4,995 | +95 | +1.9% | 81,000 |
| 2023/08/04 | 4,900 | 4,955 | 4,875 | 4,900 | +5 | +0.1% | 132,000 |
| 2023/08/03 | 4,950 | 4,990 | 4,870 | 4,895 | -75 | -1.5% | 111,400 |
| 2023/08/02 | 5,170 | 5,210 | 4,970 | 4,970 | -240 | -4.6% | 155,400 |
| 2023/08/01 | 5,320 | 5,400 | 5,190 | 5,210 | -410 | -7.3% | 169,500 |
| 2023/07/31 | 5,520 | 5,620 | 5,490 | 5,620 | +200 | +3.7% | 91,800 |
| 2023/07/28 | 5,390 | 5,440 | 5,330 | 5,420 | -20 | -0.4% | 61,600 |
| 2023/07/27 | 5,400 | 5,440 | 5,350 | 5,440 | +50 | +0.9% | 45,100 |
| 2023/07/26 | 5,380 | 5,390 | 5,320 | 5,390 | +30 | +0.6% | 42,100 |
| 2023/07/25 | 5,420 | 5,430 | 5,320 | 5,360 | -60 | -1.1% | 54,400 |
| 2023/07/24 | 5,480 | 5,530 | 5,400 | 5,420 | -50 | -0.9% | 37,900 |
| 2023/07/21 | 5,410 | 5,490 | 5,360 | 5,470 | +20 | +0.4% | 55,800 |
| 2023/07/20 | 5,570 | 5,570 | 5,450 | 5,450 | -120 | -2.2% | 41,500 |
| 2023/07/19 | 5,570 | 5,630 | 5,530 | 5,570 | +10 | +0.2% | 49,200 |
| 2023/07/18 | 5,670 | 5,670 | 5,520 | 5,560 | -110 | -1.9% | 61,200 |
| 2023/07/14 | 5,770 | 5,770 | 5,630 | 5,670 | -20 | -0.4% | 29,700 |
151～
200
件表示中 / 5297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 | 417,000円 | -6.9% | +15.7% | 2.04% | 16.20倍 | 3.59倍 |
|
安全なＷｅｂサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
| ＡｎｙＭｉｎｄ | 102,000円 | +36.0% | +79.9% | 0.00% | 80.89倍 | 4.42倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| インテージＨＤ | 147,600円 | +5.1% | +5.6% | 2.91% | 18.76倍 | 1.85倍 |
|
日本で唯一、消費、販売の両パネル調査網持つ。市場調査分野で国内首位、２３年ドコモ傘下に |
| ミロク情報 | 169,000円 | +0.3% | +6.2% | 2.96% | 12.33倍 | 2.05倍 |
|
企業向けＥＲＰ（統合業務ソフト）と会計事務所向け会計ソフトを開発、サブスク型へ転換中 |
| ＴＤＣソフト | 116,600円 | +12.1% | +14.4% | 2.06% | 18.28倍 | 3.19倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
市場注目の銘柄
チャート関連のコラム
