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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,144 | 1,174 | 1,121 | 1,148 | +8 | +0.7% | 77,700 |
| 2008/07/25 | 1,141 | 1,148 | 1,092 | 1,140 | -30 | -2.6% | 144,800 |
| 2008/07/24 | 1,190 | 1,220 | 1,150 | 1,170 | -31 | -2.6% | 160,800 |
| 2008/07/23 | 1,230 | 1,230 | 1,160 | 1,201 | +51 | +4.4% | 114,800 |
| 2008/07/22 | 1,210 | 1,210 | 1,086 | 1,150 | -70 | -5.7% | 194,900 |
| 2008/07/18 | 1,140 | 1,290 | 1,120 | 1,220 | +120 | +10.9% | 619,900 |
| 2008/07/17 | 1,060 | 1,100 | 1,050 | 1,100 | +102 | +10.2% | 167,400 |
| 2008/07/16 | 1,020 | 1,020 | 975 | 998 | +4 | +0.4% | 93,000 |
| 2008/07/15 | 980 | 1,020 | 972 | 994 | -16 | -1.6% | 141,400 |
| 2008/07/14 | 1,090 | 1,100 | 1,000 | 1,010 | -110 | -9.8% | 306,300 |
| 2008/07/11 | 1,140 | 1,160 | 1,100 | 1,120 | ±0 | ±0% | 107,500 |
| 2008/07/10 | 1,130 | 1,200 | 1,120 | 1,120 | -50 | -4.3% | 225,700 |
| 2008/07/09 | 1,230 | 1,250 | 1,170 | 1,170 | -50 | -4.1% | 110,800 |
| 2008/07/08 | 1,280 | 1,290 | 1,120 | 1,220 | -60 | -4.7% | 303,000 |
| 2008/07/07 | 1,310 | 1,310 | 1,260 | 1,280 | -40 | -3% | 86,400 |
| 2008/07/04 | 1,330 | 1,350 | 1,300 | 1,320 | +10 | +0.8% | 61,300 |
| 2008/07/03 | 1,320 | 1,370 | 1,310 | 1,310 | -30 | -2.2% | 116,800 |
| 2008/07/02 | 1,440 | 1,440 | 1,340 | 1,340 | -90 | -6.3% | 112,200 |
| 2008/07/01 | 1,450 | 1,460 | 1,420 | 1,430 | -30 | -2.1% | 68,900 |
| 2008/06/30 | 1,490 | 1,490 | 1,440 | 1,460 | -30 | -2% | 95,300 |
| 2008/06/27 | 1,430 | 1,500 | 1,420 | 1,490 | +10 | +0.7% | 138,900 |
| 2008/06/26 | 1,450 | 1,480 | 1,420 | 1,480 | +40 | +2.8% | 54,400 |
| 2008/06/25 | 1,480 | 1,480 | 1,430 | 1,440 | -40 | -2.7% | 87,800 |
| 2008/06/24 | 1,480 | 1,520 | 1,470 | 1,480 | +10 | +0.7% | 163,000 |
| 2008/06/23 | 1,470 | 1,490 | 1,440 | 1,470 | -30 | -2% | 100,700 |
| 2008/06/20 | 1,460 | 1,550 | 1,410 | 1,500 | +40 | +2.7% | 391,500 |
| 2008/06/19 | 1,470 | 1,480 | 1,440 | 1,460 | ±0 | ±0% | 96,100 |
| 2008/06/18 | 1,440 | 1,480 | 1,430 | 1,460 | +40 | +2.8% | 96,600 |
| 2008/06/17 | 1,450 | 1,480 | 1,420 | 1,420 | -10 | -0.7% | 99,400 |
| 2008/06/16 | 1,510 | 1,510 | 1,400 | 1,430 | -50 | -3.4% | 146,900 |
| 2008/06/13 | 1,460 | 1,520 | 1,450 | 1,480 | +30 | +2.1% | 543,400 |
| 2008/06/12 | 1,300 | 1,480 | 1,270 | 1,450 | +140 | +10.7% | 361,200 |
| 2008/06/11 | 1,340 | 1,360 | 1,270 | 1,310 | -30 | -2.2% | 125,900 |
| 2008/06/10 | 1,390 | 1,390 | 1,320 | 1,340 | -50 | -3.6% | 105,500 |
| 2008/06/09 | 1,360 | 1,400 | 1,350 | 1,390 | -10 | -0.7% | 79,200 |
| 2008/06/06 | 1,400 | 1,410 | 1,370 | 1,400 | +10 | +0.7% | 85,700 |
| 2008/06/05 | 1,430 | 1,430 | 1,390 | 1,390 | -30 | -2.1% | 99,000 |
| 2008/06/04 | 1,470 | 1,470 | 1,410 | 1,420 | -50 | -3.4% | 183,300 |
| 2008/06/03 | 1,420 | 1,500 | 1,390 | 1,470 | +110 | +8.1% | 745,700 |
| 2008/06/02 | 1,400 | 1,420 | 1,350 | 1,360 | -20 | -1.4% | 141,100 |
| 2008/05/30 | 1,380 | 1,390 | 1,370 | 1,380 | -20 | -1.4% | 81,400 |
| 2008/05/29 | 1,370 | 1,400 | 1,340 | 1,400 | +30 | +2.2% | 100,800 |
| 2008/05/28 | 1,420 | 1,420 | 1,350 | 1,370 | -30 | -2.1% | 172,600 |
| 2008/05/27 | 1,430 | 1,440 | 1,380 | 1,400 | -20 | -1.4% | 207,800 |
| 2008/05/26 | 1,430 | 1,450 | 1,400 | 1,420 | ±0 | ±0% | 256,600 |
| 2008/05/23 | 1,380 | 1,430 | 1,370 | 1,420 | +60 | +4.4% | 581,100 |
| 2008/05/22 | 1,270 | 1,360 | 1,240 | 1,360 | +70 | +5.4% | 362,000 |
| 2008/05/21 | 1,340 | 1,350 | 1,280 | 1,290 | -60 | -4.4% | 447,000 |
| 2008/05/20 | 1,320 | 1,350 | 1,270 | 1,350 | +40 | +3.1% | 432,500 |
| 2008/05/19 | 1,340 | 1,410 | 1,300 | 1,310 | -40 | -3% | 584,200 |
4101～
4150
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
