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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 2,670 | 3,020 | 2,500 | 2,550 | -280 | -9.9% | 1,242,100 |
| 2006/02/17 | 3,130 | 3,240 | 2,830 | 2,830 | -500 | -15% | 1,119,700 |
| 2006/02/16 | 3,680 | 3,740 | 3,320 | 3,330 | -480 | -12.6% | 846,300 |
| 2006/02/15 | 4,250 | 4,280 | 3,810 | 3,810 | -400 | -9.5% | 547,600 |
| 2006/02/14 | 4,090 | 4,280 | 3,790 | 4,210 | -80 | -1.9% | 997,300 |
| 2006/02/13 | 4,540 | 4,630 | 4,290 | 4,290 | -500 | -10.4% | 286,200 |
| 2006/02/10 | 4,980 | 5,000 | 4,500 | 4,790 | -190 | -3.8% | 406,600 |
| 2006/02/09 | 5,130 | 5,200 | 4,970 | 4,980 | -250 | -4.8% | 358,600 |
| 2006/02/08 | 5,250 | 5,330 | 4,980 | 5,230 | -40 | -0.8% | 471,600 |
| 2006/02/07 | 5,570 | 5,760 | 5,270 | 5,270 | -100 | -1.9% | 1,376,200 |
| 2006/02/06 | 5,100 | 5,370 | 5,050 | 5,370 | +500 | +10.3% | 783,800 |
| 2006/02/03 | 4,400 | 4,910 | 4,270 | 4,870 | +460 | +10.4% | 1,034,500 |
| 2006/02/02 | 4,070 | 4,420 | 4,020 | 4,410 | +390 | +9.7% | 314,000 |
| 2006/02/01 | 3,910 | 4,200 | 3,900 | 4,020 | -90 | -2.2% | 284,600 |
| 2006/01/31 | 4,210 | 4,250 | 4,020 | 4,110 | -300 | -6.8% | 192,900 |
| 2006/01/30 | 4,630 | 4,640 | 4,350 | 4,410 | -80 | -1.8% | 237,700 |
| 2006/01/27 | 4,400 | 4,540 | 4,400 | 4,490 | +170 | +3.9% | 262,200 |
| 2006/01/26 | 4,540 | 4,660 | 4,170 | 4,320 | -213.3 | -4.7% | 632,900 |
| 2006/01/25 | 4,033.3 | 4,533.3 | 4,000 | 4,533.3 | +633.3 | +16.2% | 783,000 |
| 2006/01/24 | 3,466.7 | 4,000 | 3,433.3 | 3,900 | +500 | +14.7% | 1,095,300 |
| 2006/01/23 | 3,533.3 | 3,900 | 3,400 | 3,400 | -666.7 | -16.4% | 673,200 |
| 2006/01/20 | 4,666.7 | 4,733.3 | 3,833.3 | 4,066.7 | -333.3 | -7.6% | 655,200 |
| 2006/01/19 | 3,566.7 | 4,766.7 | 3,566.7 | 4,400 | +300 | +7.3% | 1,347,300 |
| 2006/01/18 | 4,100 | 4,100 | 4,100 | 4,100 | -666.7 | -14% | 34,200 |
| 2006/01/17 | 4,966.7 | 5,266.7 | 4,466.7 | 4,766.7 | -700 | -12.8% | 788,400 |
| 2006/01/16 | 5,433.3 | 5,600 | 5,333.3 | 5,466.7 | +133.4 | +2.5% | 503,100 |
| 2006/01/13 | 5,300 | 5,600 | 5,066.7 | 5,333.3 | +400 | +8.1% | 1,406,100 |
| 2006/01/12 | 4,933.3 | 4,933.3 | 4,900 | 4,933.3 | +666.6 | +15.6% | 459,300 |
| 2006/01/11 | 4,400 | 4,666.7 | 4,133.3 | 4,266.7 | -100 | -2.3% | 507,300 |
| 2006/01/10 | 4,400 | 4,800 | 4,266.7 | 4,366.7 | +233.4 | +5.6% | 1,155,000 |
| 2006/01/06 | 4,133.3 | 4,133.3 | 3,733.3 | 4,133.3 | +666.6 | +19.2% | 1,352,100 |
| 2006/01/05 | 3,466.7 | 3,466.7 | 3,466.7 | 3,466.7 | +363.4 | +11.7% | 53,100 |
| 2006/01/04 | 2,976.7 | 3,116.7 | 2,920 | 3,103.3 | +220 | +7.6% | 134,700 |
| 2005/12/30 | 2,900 | 2,923.3 | 2,836.7 | 2,883.3 | +50 | +1.8% | 124,200 |
| 2005/12/29 | 2,836.7 | 2,900 | 2,833.3 | 2,833.3 | +6.6 | +0.2% | 193,500 |
| 2005/12/28 | 2,753.3 | 2,833.3 | 2,726.7 | 2,826.7 | +60 | +2.2% | 298,800 |
| 2005/12/27 | 2,606.7 | 2,776.7 | 2,560 | 2,766.7 | +223.4 | +8.8% | 423,600 |
| 2005/12/26 | 2,573.3 | 2,620 | 2,543.3 | 2,543.3 | -6.7 | -0.3% | 169,800 |
| 2005/12/22 | 2,553.3 | 2,633.3 | 2,500 | 2,550 | +20 | +0.8% | 178,500 |
| 2005/12/21 | 2,533.3 | 2,543.3 | 2,500 | 2,530 | -26.7 | -1% | 144,900 |
| 2005/12/20 | 2,666.7 | 2,666.7 | 2,533.3 | 2,556.7 | -43.3 | -1.7% | 167,400 |
| 2005/12/19 | 2,666.7 | 2,683.3 | 2,550 | 2,600 | -20 | -0.8% | 213,600 |
| 2005/12/16 | 2,503.3 | 2,630 | 2,456.7 | 2,620 | +113.3 | +4.5% | 274,200 |
| 2005/12/15 | 2,390 | 2,516.7 | 2,340 | 2,506.7 | +150 | +6.4% | 354,900 |
| 2005/12/14 | 2,286.7 | 2,396.7 | 2,283.3 | 2,356.7 | +46.7 | +2% | 190,200 |
| 2005/12/13 | 2,333.3 | 2,423.3 | 2,270 | 2,310 | -13.3 | -0.6% | 299,700 |
| 2005/12/12 | 2,250 | 2,323.3 | 2,196.7 | 2,323.3 | +140 | +6.4% | 124,800 |
| 2005/12/09 | 2,123.3 | 2,263.3 | 2,123.3 | 2,183.3 | +60 | +2.8% | 192,600 |
| 2005/12/08 | 2,116.7 | 2,136.7 | 2,103.3 | 2,123.3 | -13.4 | -0.6% | 120,600 |
| 2005/12/07 | 2,193.3 | 2,200 | 2,120 | 2,136.7 | -63.3 | -2.9% | 190,200 |
4701～
4750
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
