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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,470 | 1,470 | 1,350 | 1,350 | -140 | -9.4% | 612,100 |
| 2008/05/15 | 1,530 | 1,530 | 1,430 | 1,490 | -140 | -8.6% | 984,000 |
| 2008/05/14 | 1,640 | 1,670 | 1,610 | 1,630 | +10 | +0.6% | 285,000 |
| 2008/05/13 | 1,710 | 1,720 | 1,610 | 1,620 | -120 | -6.9% | 414,800 |
| 2008/05/12 | 1,730 | 1,760 | 1,670 | 1,740 | -20 | -1.1% | 339,600 |
| 2008/05/09 | 1,720 | 1,770 | 1,630 | 1,760 | +40 | +2.3% | 422,600 |
| 2008/05/08 | 1,640 | 1,790 | 1,620 | 1,720 | +50 | +3% | 501,900 |
| 2008/05/07 | 1,650 | 1,680 | 1,620 | 1,670 | +50 | +3.1% | 194,700 |
| 2008/05/02 | 1,650 | 1,660 | 1,590 | 1,620 | -10 | -0.6% | 242,600 |
| 2008/05/01 | 1,710 | 1,730 | 1,610 | 1,630 | -90 | -5.2% | 380,300 |
| 2008/04/30 | 1,570 | 1,720 | 1,560 | 1,720 | +170 | +11% | 698,500 |
| 2008/04/28 | 1,530 | 1,580 | 1,520 | 1,550 | +50 | +3.3% | 174,400 |
| 2008/04/25 | 1,480 | 1,550 | 1,450 | 1,500 | +30 | +2% | 310,200 |
| 2008/04/24 | 1,550 | 1,560 | 1,470 | 1,470 | -80 | -5.2% | 284,100 |
| 2008/04/23 | 1,580 | 1,600 | 1,520 | 1,550 | -10 | -0.6% | 319,800 |
| 2008/04/22 | 1,500 | 1,580 | 1,490 | 1,560 | +90 | +6.1% | 325,400 |
| 2008/04/21 | 1,550 | 1,560 | 1,440 | 1,470 | -70 | -4.5% | 313,900 |
| 2008/04/18 | 1,620 | 1,620 | 1,480 | 1,540 | -90 | -5.5% | 470,100 |
| 2008/04/17 | 1,610 | 1,670 | 1,580 | 1,630 | +50 | +3.2% | 371,300 |
| 2008/04/16 | 1,650 | 1,660 | 1,520 | 1,580 | -40 | -2.5% | 389,700 |
| 2008/04/15 | 1,640 | 1,650 | 1,600 | 1,620 | +30 | +1.9% | 321,300 |
| 2008/04/14 | 1,470 | 1,630 | 1,470 | 1,590 | +120 | +8.2% | 855,700 |
| 2008/04/11 | 1,500 | 1,530 | 1,470 | 1,470 | +10 | +0.7% | 576,700 |
| 2008/04/10 | 1,460 | 1,470 | 1,420 | 1,460 | ±0 | ±0% | 235,900 |
| 2008/04/09 | 1,400 | 1,490 | 1,380 | 1,460 | +120 | +9% | 794,600 |
| 2008/04/08 | 1,360 | 1,410 | 1,330 | 1,340 | -30 | -2.2% | 327,500 |
| 2008/04/07 | 1,310 | 1,380 | 1,280 | 1,370 | +60 | +4.6% | 283,800 |
| 2008/04/04 | 1,320 | 1,360 | 1,280 | 1,310 | -30 | -2.2% | 233,500 |
| 2008/04/03 | 1,270 | 1,370 | 1,250 | 1,340 | +90 | +7.2% | 434,600 |
| 2008/04/02 | 1,270 | 1,280 | 1,250 | 1,250 | +20 | +1.6% | 65,700 |
| 2008/04/01 | 1,230 | 1,280 | 1,230 | 1,230 | ±0 | ±0% | 109,700 |
| 2008/03/31 | 1,270 | 1,270 | 1,220 | 1,230 | -40 | -3.1% | 93,700 |
| 2008/03/28 | 1,280 | 1,300 | 1,240 | 1,270 | -30 | -2.3% | 167,600 |
| 2008/03/27 | 1,280 | 1,340 | 1,270 | 1,300 | +40 | +3.2% | 317,700 |
| 2008/03/26 | 1,280 | 1,310 | 1,260 | 1,260 | +20 | +1.6% | 261,300 |
| 2008/03/25 | 1,260 | 1,310 | 1,230 | 1,240 | ±0 | ±0% | 403,500 |
| 2008/03/24 | 1,180 | 1,280 | 1,150 | 1,240 | +50 | +4.2% | 378,400 |
| 2008/03/21 | 1,060 | 1,200 | 1,050 | 1,190 | +120 | +11.2% | 280,200 |
| 2008/03/19 | 1,110 | 1,110 | 1,060 | 1,070 | +10 | +0.9% | 95,000 |
| 2008/03/18 | 1,060 | 1,080 | 1,030 | 1,060 | +10 | +1% | 77,800 |
| 2008/03/17 | 1,070 | 1,100 | 1,030 | 1,050 | -40 | -3.7% | 170,800 |
| 2008/03/14 | 1,100 | 1,120 | 1,050 | 1,090 | +10 | +0.9% | 84,100 |
| 2008/03/13 | 1,090 | 1,150 | 1,060 | 1,080 | -30 | -2.7% | 133,200 |
| 2008/03/12 | 1,190 | 1,210 | 1,070 | 1,110 | -20 | -1.8% | 213,800 |
| 2008/03/11 | 998 | 1,170 | 938 | 1,130 | +130 | +13% | 258,300 |
| 2008/03/10 | 1,140 | 1,140 | 990 | 1,000 | -160 | -13.8% | 276,100 |
| 2008/03/07 | 1,170 | 1,190 | 1,150 | 1,160 | -50 | -4.1% | 116,100 |
| 2008/03/06 | 1,210 | 1,230 | 1,140 | 1,210 | +30 | +2.5% | 148,600 |
| 2008/03/05 | 1,260 | 1,300 | 1,180 | 1,180 | -70 | -5.6% | 399,400 |
| 2008/03/04 | 1,170 | 1,300 | 1,160 | 1,250 | +100 | +8.7% | 692,300 |
4151～
4200
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
