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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,800 | 4,830 | 4,750 | 4,785 | -30 | -0.6% | 59,100 |
| 2023/09/08 | 4,790 | 4,850 | 4,790 | 4,815 | -15 | -0.3% | 64,700 |
| 2023/09/07 | 4,920 | 4,920 | 4,805 | 4,830 | -90 | -1.8% | 56,800 |
| 2023/09/06 | 4,865 | 4,930 | 4,850 | 4,920 | +55 | +1.1% | 59,000 |
| 2023/09/05 | 4,770 | 4,880 | 4,770 | 4,865 | +80 | +1.7% | 59,100 |
| 2023/09/04 | 4,870 | 4,880 | 4,785 | 4,785 | -40 | -0.8% | 50,600 |
| 2023/09/01 | 4,850 | 4,850 | 4,795 | 4,825 | ±0 | ±0% | 57,100 |
| 2023/08/31 | 4,825 | 4,860 | 4,790 | 4,825 | -15 | -0.3% | 63,600 |
| 2023/08/30 | 4,910 | 4,915 | 4,840 | 4,840 | -60 | -1.2% | 43,300 |
| 2023/08/29 | 4,850 | 4,905 | 4,825 | 4,900 | +50 | +1% | 46,100 |
| 2023/08/28 | 4,860 | 4,895 | 4,810 | 4,850 | +60 | +1.3% | 54,000 |
| 2023/08/25 | 4,710 | 4,810 | 4,690 | 4,790 | +10 | +0.2% | 41,600 |
| 2023/08/24 | 4,760 | 4,790 | 4,735 | 4,780 | +20 | +0.4% | 47,900 |
| 2023/08/23 | 4,680 | 4,760 | 4,670 | 4,760 | +80 | +1.7% | 47,400 |
| 2023/08/22 | 4,610 | 4,680 | 4,590 | 4,680 | +115 | +2.5% | 49,700 |
| 2023/08/21 | 4,500 | 4,595 | 4,490 | 4,565 | +55 | +1.2% | 57,300 |
| 2023/08/18 | 4,540 | 4,545 | 4,480 | 4,510 | -35 | -0.8% | 60,000 |
| 2023/08/17 | 4,575 | 4,590 | 4,480 | 4,545 | -75 | -1.6% | 83,300 |
| 2023/08/16 | 4,720 | 4,740 | 4,620 | 4,620 | -125 | -2.6% | 65,300 |
| 2023/08/15 | 4,740 | 4,790 | 4,680 | 4,745 | +5 | +0.1% | 83,400 |
| 2023/08/14 | 4,850 | 4,890 | 4,730 | 4,740 | -105 | -2.2% | 72,700 |
| 2023/08/10 | 4,785 | 4,845 | 4,730 | 4,845 | +15 | +0.3% | 73,700 |
| 2023/08/09 | 4,880 | 4,885 | 4,820 | 4,830 | -45 | -0.9% | 55,600 |
| 2023/08/08 | 4,995 | 4,995 | 4,875 | 4,875 | -120 | -2.4% | 65,300 |
| 2023/08/07 | 4,970 | 5,010 | 4,935 | 4,995 | +95 | +1.9% | 81,000 |
| 2023/08/04 | 4,900 | 4,955 | 4,875 | 4,900 | +5 | +0.1% | 132,000 |
| 2023/08/03 | 4,950 | 4,990 | 4,870 | 4,895 | -75 | -1.5% | 111,400 |
| 2023/08/02 | 5,170 | 5,210 | 4,970 | 4,970 | -240 | -4.6% | 155,400 |
| 2023/08/01 | 5,320 | 5,400 | 5,190 | 5,210 | -410 | -7.3% | 169,500 |
| 2023/07/31 | 5,520 | 5,620 | 5,490 | 5,620 | +200 | +3.7% | 91,800 |
| 2023/07/28 | 5,390 | 5,440 | 5,330 | 5,420 | -20 | -0.4% | 61,600 |
| 2023/07/27 | 5,400 | 5,440 | 5,350 | 5,440 | +50 | +0.9% | 45,100 |
| 2023/07/26 | 5,380 | 5,390 | 5,320 | 5,390 | +30 | +0.6% | 42,100 |
| 2023/07/25 | 5,420 | 5,430 | 5,320 | 5,360 | -60 | -1.1% | 54,400 |
| 2023/07/24 | 5,480 | 5,530 | 5,400 | 5,420 | -50 | -0.9% | 37,900 |
| 2023/07/21 | 5,410 | 5,490 | 5,360 | 5,470 | +20 | +0.4% | 55,800 |
| 2023/07/20 | 5,570 | 5,570 | 5,450 | 5,450 | -120 | -2.2% | 41,500 |
| 2023/07/19 | 5,570 | 5,630 | 5,530 | 5,570 | +10 | +0.2% | 49,200 |
| 2023/07/18 | 5,670 | 5,670 | 5,520 | 5,560 | -110 | -1.9% | 61,200 |
| 2023/07/14 | 5,770 | 5,770 | 5,630 | 5,670 | -20 | -0.4% | 29,700 |
| 2023/07/13 | 5,590 | 5,700 | 5,560 | 5,690 | +130 | +2.3% | 30,100 |
| 2023/07/12 | 5,650 | 5,670 | 5,540 | 5,560 | -100 | -1.8% | 40,300 |
| 2023/07/11 | 5,710 | 5,770 | 5,650 | 5,660 | -30 | -0.5% | 51,000 |
| 2023/07/10 | 5,630 | 5,730 | 5,590 | 5,690 | +70 | +1.2% | 69,100 |
| 2023/07/07 | 5,590 | 5,680 | 5,540 | 5,620 | -30 | -0.5% | 55,000 |
| 2023/07/06 | 5,790 | 5,790 | 5,640 | 5,650 | -160 | -2.8% | 55,700 |
| 2023/07/05 | 5,900 | 5,900 | 5,800 | 5,810 | -100 | -1.7% | 50,500 |
| 2023/07/04 | 5,900 | 5,920 | 5,790 | 5,910 | -30 | -0.5% | 92,600 |
| 2023/07/03 | 5,930 | 6,010 | 5,910 | 5,940 | +110 | +1.9% | 83,500 |
| 2023/06/30 | 5,940 | 5,940 | 5,780 | 5,830 | -150 | -2.5% | 94,000 |
401～
450
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
