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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 1,610 | 1,620 | 1,550 | 1,570 | -10 | -0.6% | 156,300 |
| 2006/12/07 | 1,700 | 1,700 | 1,580 | 1,580 | -120 | -7.1% | 334,700 |
| 2006/12/06 | 1,490 | 1,700 | 1,450 | 1,700 | +200 | +13.3% | 556,700 |
| 2006/12/05 | 1,570 | 1,570 | 1,490 | 1,500 | -40 | -2.6% | 126,500 |
| 2006/12/04 | 1,550 | 1,580 | 1,530 | 1,540 | -20 | -1.3% | 127,500 |
| 2006/12/01 | 1,520 | 1,600 | 1,520 | 1,560 | +20 | +1.3% | 176,600 |
| 2006/11/30 | 1,620 | 1,650 | 1,540 | 1,540 | -60 | -3.8% | 286,100 |
| 2006/11/29 | 1,680 | 1,720 | 1,600 | 1,600 | -40 | -2.4% | 456,000 |
| 2006/11/28 | 1,510 | 1,670 | 1,510 | 1,640 | +60 | +3.8% | 584,100 |
| 2006/11/27 | 1,450 | 1,580 | 1,440 | 1,580 | +60 | +3.9% | 337,800 |
| 2006/11/24 | 1,590 | 1,630 | 1,480 | 1,520 | -40 | -2.6% | 547,300 |
| 2006/11/22 | 1,460 | 1,560 | 1,420 | 1,560 | +200 | +14.7% | 646,800 |
| 2006/11/21 | 1,250 | 1,360 | 1,210 | 1,360 | +200 | +17.2% | 495,400 |
| 2006/11/20 | 1,180 | 1,190 | 1,140 | 1,160 | -70 | -5.7% | 136,300 |
| 2006/11/17 | 1,310 | 1,320 | 1,130 | 1,230 | -80 | -6.1% | 291,300 |
| 2006/11/16 | 1,370 | 1,380 | 1,290 | 1,310 | -60 | -4.4% | 118,600 |
| 2006/11/15 | 1,430 | 1,440 | 1,360 | 1,370 | -40 | -2.8% | 132,900 |
| 2006/11/14 | 1,350 | 1,470 | 1,350 | 1,410 | +80 | +6% | 259,900 |
| 2006/11/13 | 1,380 | 1,390 | 1,320 | 1,330 | -120 | -8.3% | 202,900 |
| 2006/11/10 | 1,490 | 1,530 | 1,430 | 1,450 | -90 | -5.8% | 269,500 |
| 2006/11/09 | 1,530 | 1,590 | 1,480 | 1,540 | +60 | +4.1% | 238,200 |
| 2006/11/08 | 1,610 | 1,630 | 1,470 | 1,480 | -120 | -7.5% | 343,700 |
| 2006/11/07 | 1,470 | 1,620 | 1,460 | 1,600 | +170 | +11.9% | 671,100 |
| 2006/11/06 | 1,430 | 1,470 | 1,360 | 1,430 | -50 | -3.4% | 230,400 |
| 2006/11/02 | 1,540 | 1,570 | 1,460 | 1,480 | -110 | -6.9% | 250,100 |
| 2006/11/01 | 1,660 | 1,660 | 1,570 | 1,590 | -70 | -4.2% | 187,100 |
| 2006/10/31 | 1,680 | 1,700 | 1,630 | 1,660 | +10 | +0.6% | 118,100 |
| 2006/10/30 | 1,670 | 1,720 | 1,640 | 1,650 | -60 | -3.5% | 175,500 |
| 2006/10/27 | 1,800 | 1,830 | 1,680 | 1,710 | -40 | -2.3% | 604,500 |
| 2006/10/26 | 1,620 | 1,800 | 1,580 | 1,750 | +170 | +10.8% | 1,051,100 |
| 2006/10/25 | 1,640 | 1,700 | 1,520 | 1,580 | -60 | -3.7% | 488,600 |
| 2006/10/24 | 1,800 | 1,850 | 1,620 | 1,640 | -120 | -6.8% | 587,200 |
| 2006/10/23 | 1,720 | 1,940 | 1,720 | 1,760 | +100 | +6% | 1,905,900 |
| 2006/10/20 | 1,560 | 1,660 | 1,480 | 1,660 | +200 | +13.7% | 1,528,300 |
| 2006/10/19 | 1,300 | 1,460 | 1,290 | 1,460 | +200 | +15.9% | 1,066,600 |
| 2006/10/18 | 1,180 | 1,280 | 1,130 | 1,260 | +60 | +5% | 694,400 |
| 2006/10/17 | 1,310 | 1,320 | 1,180 | 1,200 | -50 | -4% | 621,400 |
| 2006/10/16 | 1,210 | 1,280 | 1,170 | 1,250 | +170 | +15.7% | 1,049,800 |
| 2006/10/13 | 1,060 | 1,080 | 1,010 | 1,080 | +109 | +11.2% | 922,600 |
| 2006/10/12 | 900 | 1,010 | 893 | 971 | -59 | -5.7% | 1,491,700 |
| 2006/10/11 | 1,030 | 1,030 | 1,030 | 1,030 | -200 | -16.3% | 21,900 |
| 2006/10/10 | 1,230 | 1,230 | 1,230 | 1,230 | -200 | -14% | 19,500 |
| 2006/10/06 | 1,430 | 1,450 | 1,330 | 1,430 | -10 | -0.7% | 272,100 |
| 2006/10/05 | 1,500 | 1,520 | 1,420 | 1,440 | +20 | +1.4% | 213,500 |
| 2006/10/04 | 1,540 | 1,560 | 1,400 | 1,420 | -110 | -7.2% | 309,300 |
| 2006/10/03 | 1,580 | 1,590 | 1,520 | 1,530 | -80 | -5% | 246,300 |
| 2006/10/02 | 1,650 | 1,670 | 1,590 | 1,610 | -90 | -5.3% | 284,300 |
| 2006/09/29 | 1,710 | 1,740 | 1,660 | 1,700 | ±0 | ±0% | 258,300 |
| 2006/09/28 | 1,640 | 1,720 | 1,620 | 1,700 | +120 | +7.6% | 249,500 |
| 2006/09/27 | 1,610 | 1,640 | 1,570 | 1,580 | +20 | +1.3% | 83,200 |
4501～
4550
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
