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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,640 | 4,690 | 4,640 | 4,670 | +30 | +0.6% | 51,900 |
| 2023/11/22 | 4,705 | 4,705 | 4,625 | 4,640 | -55 | -1.2% | 36,600 |
| 2023/11/21 | 4,605 | 4,710 | 4,575 | 4,695 | +140 | +3.1% | 53,400 |
| 2023/11/20 | 4,530 | 4,620 | 4,530 | 4,555 | +15 | +0.3% | 41,000 |
| 2023/11/17 | 4,615 | 4,630 | 4,525 | 4,540 | -75 | -1.6% | 35,800 |
| 2023/11/16 | 4,615 | 4,655 | 4,560 | 4,615 | -60 | -1.3% | 52,300 |
| 2023/11/15 | 4,630 | 4,710 | 4,610 | 4,675 | +95 | +2.1% | 60,300 |
| 2023/11/14 | 4,655 | 4,680 | 4,580 | 4,580 | -40 | -0.9% | 43,300 |
| 2023/11/13 | 4,640 | 4,710 | 4,590 | 4,620 | -5 | -0.1% | 66,400 |
| 2023/11/10 | 4,515 | 4,650 | 4,505 | 4,625 | +130 | +2.9% | 126,400 |
| 2023/11/09 | 4,435 | 4,520 | 4,400 | 4,495 | +90 | +2% | 47,200 |
| 2023/11/08 | 4,360 | 4,440 | 4,300 | 4,405 | +110 | +2.6% | 98,200 |
| 2023/11/07 | 4,400 | 4,400 | 4,280 | 4,295 | -125 | -2.8% | 72,400 |
| 2023/11/06 | 4,470 | 4,475 | 4,405 | 4,420 | +35 | +0.8% | 79,900 |
| 2023/11/02 | 4,385 | 4,470 | 4,375 | 4,385 | +55 | +1.3% | 92,400 |
| 2023/11/01 | 4,380 | 4,430 | 4,270 | 4,330 | +190 | +4.6% | 131,100 |
| 2023/10/31 | 4,080 | 4,160 | 4,030 | 4,140 | +65 | +1.6% | 95,400 |
| 2023/10/30 | 4,095 | 4,100 | 4,030 | 4,075 | -45 | -1.1% | 85,600 |
| 2023/10/27 | 4,120 | 4,140 | 4,050 | 4,120 | +20 | +0.5% | 92,200 |
| 2023/10/26 | 4,105 | 4,170 | 4,090 | 4,100 | -70 | -1.7% | 49,400 |
| 2023/10/25 | 4,230 | 4,250 | 4,155 | 4,170 | -60 | -1.4% | 54,200 |
| 2023/10/24 | 4,095 | 4,240 | 4,035 | 4,230 | +130 | +3.2% | 59,900 |
| 2023/10/23 | 4,180 | 4,190 | 4,090 | 4,100 | -150 | -3.5% | 50,600 |
| 2023/10/20 | 4,230 | 4,285 | 4,205 | 4,250 | -25 | -0.6% | 51,000 |
| 2023/10/19 | 4,315 | 4,355 | 4,275 | 4,275 | -120 | -2.7% | 43,900 |
| 2023/10/18 | 4,385 | 4,435 | 4,355 | 4,395 | -15 | -0.3% | 35,100 |
| 2023/10/17 | 4,350 | 4,420 | 4,350 | 4,410 | +120 | +2.8% | 46,800 |
| 2023/10/16 | 4,345 | 4,400 | 4,280 | 4,290 | -80 | -1.8% | 64,400 |
| 2023/10/13 | 4,405 | 4,435 | 4,345 | 4,370 | -70 | -1.6% | 65,500 |
| 2023/10/12 | 4,395 | 4,440 | 4,335 | 4,440 | +25 | +0.6% | 108,600 |
| 2023/10/11 | 4,460 | 4,480 | 4,415 | 4,415 | -75 | -1.7% | 41,900 |
| 2023/10/10 | 4,475 | 4,505 | 4,435 | 4,490 | +5 | +0.1% | 56,500 |
| 2023/10/06 | 4,530 | 4,560 | 4,465 | 4,485 | -40 | -0.9% | 46,500 |
| 2023/10/05 | 4,520 | 4,570 | 4,485 | 4,525 | +30 | +0.7% | 61,800 |
| 2023/10/04 | 4,440 | 4,530 | 4,435 | 4,495 | -15 | -0.3% | 70,300 |
| 2023/10/03 | 4,590 | 4,620 | 4,510 | 4,510 | -95 | -2.1% | 48,500 |
| 2023/10/02 | 4,670 | 4,755 | 4,595 | 4,605 | -20 | -0.4% | 56,000 |
| 2023/09/29 | 4,675 | 4,730 | 4,595 | 4,625 | -20 | -0.4% | 53,500 |
| 2023/09/28 | 4,690 | 4,715 | 4,605 | 4,645 | -40 | -0.9% | 80,400 |
| 2023/09/27 | 4,440 | 4,690 | 4,425 | 4,685 | +195 | +4.3% | 120,900 |
| 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 |
351～
400
件表示中 / 5537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 | 699,000円 | -6.9% | +15.7% | 1.22% | 26.94倍 | 5.82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 | 497,500円 | +5.2% | +3.2% | 2.01% | 15.99倍 | 1.98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 | 384,500円 | +3.0% | -22.9% | 2.34% | 19.76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 | 129,800円 | +21.6% | +72.5% | 1.12% | 11.19倍 | 2.52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 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
