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 |
|---|---|---|---|---|---|---|---|
| 2007/05/08 | 1,510 | 1,510 | 1,460 | 1,480 | -40 | -2.6% | 95,200 |
| 2007/05/07 | 1,550 | 1,570 | 1,500 | 1,520 | -20 | -1.3% | 198,600 |
| 2007/05/02 | 1,510 | 1,570 | 1,420 | 1,540 | +50 | +3.4% | 1,115,500 |
| 2007/05/01 | 1,310 | 1,490 | 1,290 | 1,490 | +200 | +15.5% | 419,000 |
| 2007/04/27 | 1,290 | 1,310 | 1,280 | 1,290 | +10 | +0.8% | 83,400 |
| 2007/04/26 | 1,300 | 1,320 | 1,280 | 1,280 | -10 | -0.8% | 71,300 |
| 2007/04/25 | 1,300 | 1,300 | 1,270 | 1,290 | -10 | -0.8% | 75,600 |
| 2007/04/24 | 1,230 | 1,360 | 1,230 | 1,300 | +60 | +4.8% | 312,400 |
| 2007/04/23 | 1,250 | 1,280 | 1,220 | 1,240 | ±0 | ±0% | 171,300 |
| 2007/04/20 | 1,300 | 1,300 | 1,240 | 1,240 | -60 | -4.6% | 110,600 |
| 2007/04/19 | 1,290 | 1,330 | 1,270 | 1,300 | -20 | -1.5% | 133,700 |
| 2007/04/18 | 1,330 | 1,350 | 1,230 | 1,320 | -10 | -0.8% | 334,800 |
| 2007/04/17 | 1,330 | 1,390 | 1,300 | 1,330 | +30 | +2.3% | 295,500 |
| 2007/04/16 | 1,390 | 1,420 | 1,300 | 1,300 | -100 | -7.1% | 340,500 |
| 2007/04/13 | 1,510 | 1,540 | 1,400 | 1,400 | -30 | -2.1% | 1,281,200 |
| 2007/04/12 | 1,220 | 1,430 | 1,220 | 1,430 | +200 | +16.3% | 729,200 |
| 2007/04/11 | 1,270 | 1,270 | 1,230 | 1,230 | -50 | -3.9% | 107,900 |
| 2007/04/10 | 1,300 | 1,300 | 1,250 | 1,280 | -50 | -3.8% | 134,700 |
| 2007/04/09 | 1,350 | 1,360 | 1,310 | 1,330 | +20 | +1.5% | 123,700 |
| 2007/04/06 | 1,410 | 1,430 | 1,310 | 1,310 | -60 | -4.4% | 349,900 |
| 2007/04/05 | 1,340 | 1,380 | 1,290 | 1,370 | +10 | +0.7% | 331,300 |
| 2007/04/04 | 1,240 | 1,400 | 1,240 | 1,360 | +140 | +11.5% | 905,700 |
| 2007/04/03 | 1,200 | 1,220 | 1,180 | 1,220 | +20 | +1.7% | 61,400 |
| 2007/04/02 | 1,200 | 1,220 | 1,180 | 1,200 | +10 | +0.8% | 78,200 |
| 2007/03/30 | 1,200 | 1,220 | 1,190 | 1,190 | ±0 | ±0% | 38,800 |
| 2007/03/29 | 1,200 | 1,200 | 1,180 | 1,190 | -30 | -2.5% | 37,000 |
| 2007/03/28 | 1,180 | 1,250 | 1,180 | 1,220 | +30 | +2.5% | 94,000 |
| 2007/03/27 | 1,190 | 1,230 | 1,180 | 1,190 | -40 | -3.3% | 53,900 |
| 2007/03/26 | 1,160 | 1,230 | 1,140 | 1,230 | +60 | +5.1% | 129,300 |
| 2007/03/23 | 1,220 | 1,240 | 1,160 | 1,170 | -60 | -4.9% | 73,600 |
| 2007/03/22 | 1,260 | 1,280 | 1,220 | 1,230 | -10 | -0.8% | 85,600 |
| 2007/03/20 | 1,130 | 1,240 | 1,080 | 1,240 | +100 | +8.8% | 212,200 |
| 2007/03/19 | 1,150 | 1,170 | 1,130 | 1,140 | -30 | -2.6% | 49,700 |
| 2007/03/16 | 1,190 | 1,210 | 1,160 | 1,170 | -20 | -1.7% | 60,000 |
| 2007/03/15 | 1,210 | 1,230 | 1,190 | 1,190 | ±0 | ±0% | 56,300 |
| 2007/03/14 | 1,190 | 1,200 | 1,160 | 1,190 | -30 | -2.5% | 81,900 |
| 2007/03/13 | 1,240 | 1,250 | 1,220 | 1,220 | -20 | -1.6% | 40,400 |
| 2007/03/12 | 1,280 | 1,280 | 1,240 | 1,240 | -30 | -2.4% | 81,900 |
| 2007/03/09 | 1,300 | 1,300 | 1,230 | 1,270 | -10 | -0.8% | 81,700 |
| 2007/03/08 | 1,230 | 1,280 | 1,230 | 1,280 | +40 | +3.2% | 70,500 |
| 2007/03/07 | 1,330 | 1,330 | 1,240 | 1,240 | -30 | -2.4% | 109,700 |
| 2007/03/06 | 1,180 | 1,270 | 1,180 | 1,270 | +80 | +6.7% | 159,100 |
| 2007/03/05 | 1,260 | 1,270 | 1,150 | 1,190 | -110 | -8.5% | 167,000 |
| 2007/03/02 | 1,290 | 1,310 | 1,270 | 1,300 | ±0 | ±0% | 69,400 |
| 2007/03/01 | 1,350 | 1,360 | 1,250 | 1,300 | -20 | -1.5% | 299,100 |
| 2007/02/28 | 1,280 | 1,370 | 1,280 | 1,320 | -120 | -8.3% | 375,100 |
| 2007/02/27 | 1,470 | 1,480 | 1,420 | 1,440 | -40 | -2.7% | 77,700 |
| 2007/02/26 | 1,510 | 1,530 | 1,450 | 1,480 | -20 | -1.3% | 110,300 |
| 2007/02/23 | 1,430 | 1,530 | 1,430 | 1,500 | +100 | +7.1% | 297,000 |
| 2007/02/22 | 1,380 | 1,500 | 1,370 | 1,400 | ±0 | ±0% | 456,500 |
4451～
4500
件表示中 / 5585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 | 753,000円 | +25.7% | +34.8% | 1.26% | 24.32倍 | 5.89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 |
| メドレー | 341,000円 | +35.8% | +5.4% | 0.00% | 35.44倍 | 5.44倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| ＰＫＳＨＡ | 338,000円 | +18.4% | +0.2% | 0.00% | 40.33倍 | 3.07倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| アルゴグラフ | 509,000円 | +6.0% | +3.8% | 3.14% | 11.59倍 | 1.53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 |
| ＱＰＳ研究 | 210,000円 | +72.4% | - | 0.00% | - | 14.53倍 |
|
九州大発祥のベンチャー。小型ＳＡＲ衛星を開発・製造し宇宙から撮影した画像データを販売 |
市場注目の銘柄
チャート関連のコラム
