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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 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 |
| 2007/02/21 | 1,410 | 1,430 | 1,380 | 1,400 | -10 | -0.7% | 87,800 |
| 2007/02/20 | 1,440 | 1,450 | 1,390 | 1,410 | +10 | +0.7% | 133,100 |
| 2007/02/19 | 1,360 | 1,430 | 1,340 | 1,400 | +40 | +2.9% | 131,200 |
| 2007/02/16 | 1,380 | 1,380 | 1,350 | 1,360 | -20 | -1.4% | 65,900 |
| 2007/02/15 | 1,410 | 1,440 | 1,380 | 1,380 | -10 | -0.7% | 116,100 |
| 2007/02/14 | 1,430 | 1,430 | 1,390 | 1,390 | -40 | -2.8% | 103,400 |
| 2007/02/13 | 1,470 | 1,490 | 1,340 | 1,430 | -50 | -3.4% | 239,400 |
| 2007/02/09 | 1,480 | 1,530 | 1,470 | 1,480 | -20 | -1.3% | 151,900 |
| 2007/02/08 | 1,550 | 1,550 | 1,480 | 1,500 | -60 | -3.8% | 224,900 |
| 2007/02/07 | 1,620 | 1,630 | 1,540 | 1,560 | -40 | -2.5% | 256,600 |
| 2007/02/06 | 1,500 | 1,660 | 1,490 | 1,600 | +90 | +6% | 616,400 |
| 2007/02/05 | 1,480 | 1,540 | 1,450 | 1,510 | +20 | +1.3% | 93,200 |
| 2007/02/02 | 1,510 | 1,520 | 1,470 | 1,490 | -10 | -0.7% | 91,800 |
| 2007/02/01 | 1,590 | 1,620 | 1,490 | 1,500 | -40 | -2.6% | 290,500 |
| 2007/01/31 | 1,570 | 1,570 | 1,510 | 1,540 | -30 | -1.9% | 112,900 |
| 2007/01/30 | 1,630 | 1,640 | 1,530 | 1,570 | -50 | -3.1% | 245,300 |
| 2007/01/29 | 1,570 | 1,650 | 1,570 | 1,620 | +60 | +3.8% | 268,000 |
| 2007/01/26 | 1,560 | 1,620 | 1,550 | 1,560 | +20 | +1.3% | 236,700 |
| 2007/01/25 | 1,680 | 1,690 | 1,540 | 1,540 | -140 | -8.3% | 460,100 |
| 2007/01/24 | 1,730 | 1,760 | 1,640 | 1,680 | -40 | -2.3% | 464,800 |
| 2007/01/23 | 1,590 | 1,770 | 1,580 | 1,720 | +90 | +5.5% | 930,000 |
| 2007/01/22 | 1,540 | 1,690 | 1,530 | 1,630 | +100 | +6.5% | 778,700 |
| 2007/01/19 | 1,530 | 1,560 | 1,490 | 1,530 | -30 | -1.9% | 301,200 |
| 2007/01/18 | 1,410 | 1,590 | 1,410 | 1,560 | +130 | +9.1% | 748,700 |
| 2007/01/17 | 1,450 | 1,460 | 1,380 | 1,430 | +40 | +2.9% | 356,300 |
| 2007/01/16 | 1,270 | 1,450 | 1,270 | 1,390 | +140 | +11.2% | 660,800 |
| 2007/01/15 | 1,240 | 1,250 | 1,220 | 1,250 | +30 | +2.5% | 87,200 |
| 2007/01/12 | 1,220 | 1,290 | 1,220 | 1,220 | ±0 | ±0% | 219,300 |
| 2007/01/11 | 1,280 | 1,290 | 1,210 | 1,220 | -50 | -3.9% | 117,600 |
| 2007/01/10 | 1,320 | 1,320 | 1,250 | 1,270 | -60 | -4.5% | 193,700 |
| 2007/01/09 | 1,340 | 1,360 | 1,310 | 1,330 | -20 | -1.5% | 73,700 |
| 2007/01/05 | 1,390 | 1,390 | 1,330 | 1,350 | -30 | -2.2% | 95,500 |
| 2007/01/04 | 1,400 | 1,410 | 1,380 | 1,380 | -20 | -1.4% | 46,700 |
| 2006/12/29 | 1,400 | 1,420 | 1,390 | 1,400 | ±0 | ±0% | 74,800 |
| 2006/12/28 | 1,410 | 1,410 | 1,370 | 1,400 | ±0 | ±0% | 122,900 |
| 2006/12/27 | 1,430 | 1,440 | 1,400 | 1,400 | ±0 | ±0% | 81,200 |
| 2006/12/26 | 1,400 | 1,460 | 1,400 | 1,400 | ±0 | ±0% | 220,800 |
| 2006/12/25 | 1,400 | 1,440 | 1,370 | 1,400 | -40 | -2.8% | 152,200 |
| 2006/12/22 | 1,430 | 1,440 | 1,400 | 1,440 | ±0 | ±0% | 127,800 |
| 2006/12/21 | 1,530 | 1,570 | 1,410 | 1,440 | -50 | -3.4% | 394,400 |
| 2006/12/20 | 1,410 | 1,490 | 1,400 | 1,490 | +170 | +12.9% | 358,700 |
| 2006/12/19 | 1,400 | 1,530 | 1,320 | 1,320 | -80 | -5.7% | 759,700 |
| 2006/12/18 | 1,400 | 1,420 | 1,360 | 1,400 | -40 | -2.8% | 277,900 |
| 2006/12/15 | 1,490 | 1,520 | 1,440 | 1,440 | -30 | -2% | 172,000 |
| 2006/12/14 | 1,500 | 1,520 | 1,450 | 1,470 | -10 | -0.7% | 182,500 |
| 2006/12/13 | 1,530 | 1,540 | 1,480 | 1,480 | -40 | -2.6% | 81,900 |
| 2006/12/12 | 1,580 | 1,600 | 1,520 | 1,520 | -70 | -4.4% | 145,500 |
| 2006/12/11 | 1,590 | 1,640 | 1,560 | 1,590 | +20 | +1.3% | 245,100 |
4451～
4500
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
