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 |
|---|---|---|---|---|---|---|---|
| 2008/07/10 | 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 |
| 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 |
4201～
4250
件表示中 / 5626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 | 804,000円 | +25.7% | +34.8% | 1.18% | 25.93倍 | 6.28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 |
| ＷＮＩウェザー | 482,500円 | +6.4% | +11.9% | 1.87% | 30.55倍 | 4.97倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| ソフトバンク１ Ｐ | 379,900円 | - | - | 2.63% | - | - |
|
- |
| プラスアルファ | 244,600円 | +22.2% | +33.3% | 1.19% | 25.08倍 | 10.03倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＪＢＣＣ ＨＤ | 142,700円 | +2.3% | +9.3% | 2.45% | 18.55倍 | 3.68倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
