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 |
|---|---|---|---|---|---|---|---|
| 2015/07/03 | 1,534 | 1,538 | 1,494 | 1,508 | -8 | -0.5% | 67,800 |
| 2015/07/02 | 1,552 | 1,559 | 1,512 | 1,516 | -25 | -1.6% | 75,700 |
| 2015/07/01 | 1,515 | 1,543 | 1,490 | 1,541 | +33 | +2.2% | 87,800 |
| 2015/06/30 | 1,463 | 1,519 | 1,463 | 1,508 | +54 | +3.7% | 161,500 |
| 2015/06/29 | 1,468 | 1,496 | 1,452 | 1,454 | -72 | -4.7% | 103,800 |
| 2015/06/26 | 1,513 | 1,550 | 1,500 | 1,526 | +14 | +0.9% | 78,100 |
| 2015/06/25 | 1,526 | 1,557 | 1,512 | 1,512 | -22 | -1.4% | 95,800 |
| 2015/06/24 | 1,565 | 1,565 | 1,522 | 1,534 | -31 | -2% | 133,200 |
| 2015/06/23 | 1,590 | 1,591 | 1,546 | 1,565 | +10 | +0.6% | 131,200 |
| 2015/06/22 | 1,570 | 1,588 | 1,542 | 1,555 | -35 | -2.2% | 216,500 |
| 2015/06/19 | 1,597 | 1,610 | 1,570 | 1,590 | +33 | +2.1% | 191,900 |
| 2015/06/18 | 1,598 | 1,621 | 1,551 | 1,557 | -41 | -2.6% | 177,700 |
| 2015/06/17 | 1,570 | 1,615 | 1,539 | 1,598 | +46 | +3% | 388,700 |
| 2015/06/16 | 1,640 | 1,665 | 1,551 | 1,552 | -123 | -7.3% | 574,100 |
| 2015/06/15 | 1,580 | 1,738 | 1,562 | 1,675 | +135 | +8.8% | 1,101,300 |
| 2015/06/12 | 1,459 | 1,540 | 1,452 | 1,540 | +96 | +6.6% | 372,900 |
| 2015/06/11 | 1,420 | 1,458 | 1,415 | 1,444 | +48 | +3.4% | 206,000 |
| 2015/06/10 | 1,413 | 1,427 | 1,394 | 1,396 | +5 | +0.4% | 99,900 |
| 2015/06/09 | 1,390 | 1,406 | 1,371 | 1,391 | -6 | -0.4% | 129,200 |
| 2015/06/08 | 1,389 | 1,410 | 1,385 | 1,397 | +31 | +2.3% | 99,000 |
| 2015/06/05 | 1,396 | 1,401 | 1,365 | 1,366 | -15 | -1.1% | 82,700 |
| 2015/06/04 | 1,410 | 1,414 | 1,379 | 1,381 | -34 | -2.4% | 80,500 |
| 2015/06/03 | 1,430 | 1,430 | 1,387 | 1,415 | +1 | +0.1% | 152,200 |
| 2015/06/02 | 1,350 | 1,443 | 1,350 | 1,414 | +110 | +8.4% | 396,000 |
| 2015/06/01 | 1,308 | 1,317 | 1,280 | 1,304 | -1 | -0.1% | 31,000 |
| 2015/05/29 | 1,275 | 1,307 | 1,275 | 1,305 | +12 | +0.9% | 45,200 |
| 2015/05/28 | 1,293 | 1,298 | 1,286 | 1,293 | ±0 | ±0% | 22,000 |
| 2015/05/27 | 1,287 | 1,297 | 1,278 | 1,293 | -9 | -0.7% | 50,000 |
| 2015/05/26 | 1,308 | 1,311 | 1,295 | 1,302 | -11 | -0.8% | 37,100 |
| 2015/05/25 | 1,329 | 1,329 | 1,309 | 1,313 | -5 | -0.4% | 31,400 |
| 2015/05/22 | 1,316 | 1,318 | 1,300 | 1,318 | +4 | +0.3% | 55,000 |
| 2015/05/21 | 1,298 | 1,315 | 1,290 | 1,314 | +19 | +1.5% | 73,600 |
| 2015/05/20 | 1,297 | 1,300 | 1,283 | 1,295 | -1 | -0.1% | 51,700 |
| 2015/05/19 | 1,288 | 1,298 | 1,272 | 1,296 | +4 | +0.3% | 42,600 |
| 2015/05/18 | 1,295 | 1,298 | 1,288 | 1,292 | +2 | +0.2% | 35,200 |
| 2015/05/15 | 1,262 | 1,299 | 1,261 | 1,290 | +28 | +2.2% | 89,100 |
| 2015/05/14 | 1,257 | 1,265 | 1,254 | 1,262 | +2 | +0.2% | 42,800 |
| 2015/05/13 | 1,265 | 1,265 | 1,245 | 1,260 | ±0 | ±0% | 54,800 |
| 2015/05/12 | 1,246 | 1,266 | 1,213 | 1,260 | +14 | +1.1% | 110,500 |
| 2015/05/11 | 1,254 | 1,264 | 1,226 | 1,246 | +8 | +0.6% | 107,600 |
| 2015/05/08 | 1,195 | 1,240 | 1,195 | 1,238 | +43 | +3.6% | 56,300 |
| 2015/05/07 | 1,205 | 1,209 | 1,187 | 1,195 | +14 | +1.2% | 28,900 |
| 2015/05/01 | 1,199 | 1,210 | 1,174 | 1,181 | -24 | -2% | 37,500 |
| 2015/04/30 | 1,202 | 1,220 | 1,183 | 1,205 | -12 | -1% | 49,400 |
| 2015/04/28 | 1,230 | 1,231 | 1,210 | 1,217 | -9 | -0.7% | 58,900 |
| 2015/04/27 | 1,180 | 1,227 | 1,180 | 1,226 | +44 | +3.7% | 67,200 |
| 2015/04/24 | 1,181 | 1,187 | 1,175 | 1,182 | ±0 | ±0% | 21,300 |
| 2015/04/23 | 1,188 | 1,190 | 1,180 | 1,182 | +1 | +0.1% | 40,200 |
| 2015/04/22 | 1,170 | 1,187 | 1,168 | 1,181 | +3 | +0.3% | 39,600 |
| 2015/04/21 | 1,171 | 1,185 | 1,171 | 1,178 | +8 | +0.7% | 31,400 |
2451～
2500
件表示中 / 5586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 | 754,000円 | +25.7% | +34.8% | 1.26% | 24.35倍 | 5.90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 |
| ソフトバンク１ Ｐ | 377,100円 | - | - | 2.65% | - | - |
|
- |
| ＰＫＳＨＡ | 331,500円 | +18.4% | +0.2% | 0.00% | 39.56倍 | 3.00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 |
| アルゴグラフ | 507,000円 | +6.0% | +3.8% | 3.16% | 11.55倍 | 1.52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 |
| ＱＰＳ研究 | 194,000円 | +49.2% | - | 0.00% | 184.59倍 | 6.20倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
