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 |
|---|---|---|---|---|---|---|---|
| 2005/12/06 | 2,253.3 | 2,260 | 2,200 | 2,200 | -66.7 | -2.9% | 167,700 |
| 2005/12/05 | 2,330 | 2,340 | 2,233.3 | 2,266.7 | -16.6 | -0.7% | 282,600 |
| 2005/12/02 | 2,220 | 2,333.3 | 2,216.7 | 2,283.3 | +66.6 | +3% | 384,600 |
| 2005/12/01 | 2,120 | 2,246.7 | 2,106.7 | 2,216.7 | +130 | +6.2% | 349,800 |
| 2005/11/30 | 2,083.3 | 2,146.7 | 2,060 | 2,086.7 | +50 | +2.5% | 174,000 |
| 2005/11/29 | 2,016.7 | 2,086.7 | 2,016.7 | 2,036.7 | -10 | -0.5% | 157,500 |
| 2005/11/28 | 1,966.7 | 2,126.7 | 1,956.7 | 2,046.7 | +63.4 | +3.2% | 485,100 |
| 2005/11/25 | 1,856.7 | 1,990 | 1,843.3 | 1,983.3 | +106.6 | +5.7% | 299,700 |
| 2005/11/24 | 1,900 | 1,983.3 | 1,870 | 1,876.7 | -20 | -1.1% | 523,800 |
| 2005/11/22 | 1,923.3 | 1,936.7 | 1,870 | 1,896.7 | -13.3 | -0.7% | 461,400 |
| 2005/11/21 | 1,866.7 | 1,920 | 1,816.7 | 1,910 | +60 | +3.2% | 949,500 |
| 2005/11/18 | 1,766.7 | 1,860 | 1,760 | 1,850 | +96.7 | +5.5% | 860,100 |
| 2005/11/17 | 1,733.3 | 1,756.7 | 1,716.7 | 1,753.3 | +26.6 | +1.5% | 140,400 |
| 2005/11/16 | 1,726.7 | 1,746.7 | 1,706.7 | 1,726.7 | ±0 | ±0% | 102,600 |
| 2005/11/15 | 1,700 | 1,726.7 | 1,693.3 | 1,726.7 | +23.4 | +1.4% | 127,500 |
| 2005/11/14 | 1,743.3 | 1,776.7 | 1,700 | 1,703.3 | -46.7 | -2.7% | 179,400 |
| 2005/11/11 | 1,733.3 | 1,793.3 | 1,720 | 1,750 | +26.7 | +1.5% | 244,200 |
| 2005/11/10 | 1,736.7 | 1,746.7 | 1,693.3 | 1,723.3 | -3.4 | -0.2% | 113,700 |
| 2005/11/09 | 1,680 | 1,743.3 | 1,676.7 | 1,726.7 | -50 | -2.8% | 195,300 |
| 2005/11/08 | 1,813.3 | 1,843.3 | 1,743.3 | 1,776.7 | -33.3 | -1.8% | 257,700 |
| 2005/11/07 | 1,733.3 | 1,813.3 | 1,720 | 1,810 | +110 | +6.5% | 429,600 |
| 2005/11/04 | 1,713.3 | 1,723.3 | 1,680 | 1,700 | ±0 | ±0% | 133,200 |
| 2005/11/02 | 1,750 | 1,750 | 1,676.7 | 1,700 | -26.7 | -1.5% | 179,100 |
| 2005/11/01 | 1,726.7 | 1,766.7 | 1,686.7 | 1,726.7 | +3.4 | +0.2% | 236,400 |
| 2005/10/31 | 1,766.7 | 1,786.7 | 1,723.3 | 1,723.3 | -63.4 | -3.5% | 129,600 |
| 2005/10/28 | 1,790 | 1,816.7 | 1,773.3 | 1,786.7 | -36.6 | -2% | 211,500 |
| 2005/10/27 | 1,793.3 | 1,823.3 | 1,730 | 1,823.3 | +30 | +1.7% | 407,100 |
| 2005/10/26 | 1,726.7 | 1,800 | 1,693.3 | 1,793.3 | +100 | +5.9% | 900,000 |
| 2005/10/25 | 1,623.3 | 1,713.3 | 1,620 | 1,693.3 | +80 | +5% | 594,000 |
| 2005/10/24 | 1,603.3 | 1,616.7 | 1,586.7 | 1,613.3 | +23.3 | +1.5% | 66,000 |
| 2005/10/21 | 1,610 | 1,613.3 | 1,586.7 | 1,590 | -20 | -1.2% | 55,800 |
| 2005/10/20 | 1,603.3 | 1,630 | 1,600 | 1,610 | +6.7 | +0.4% | 79,200 |
| 2005/10/19 | 1,610 | 1,616.7 | 1,566.7 | 1,603.3 | -6.7 | -0.4% | 126,300 |
| 2005/10/18 | 1,650 | 1,650 | 1,606.7 | 1,610 | -40 | -2.4% | 95,100 |
| 2005/10/17 | 1,650 | 1,663.3 | 1,620 | 1,650 | +10 | +0.6% | 187,500 |
| 2005/10/14 | 1,586.7 | 1,640 | 1,576.7 | 1,640 | +53.3 | +3.4% | 176,700 |
| 2005/10/13 | 1,583.3 | 1,616.7 | 1,570 | 1,586.7 | -6.6 | -0.4% | 115,800 |
| 2005/10/12 | 1,623.3 | 1,623.3 | 1,580 | 1,593.3 | -30 | -1.8% | 190,800 |
| 2005/10/11 | 1,653.3 | 1,653.3 | 1,606.7 | 1,623.3 | -33.4 | -2% | 236,100 |
| 2005/10/07 | 1,670 | 1,683.3 | 1,633.3 | 1,656.7 | -33.3 | -2% | 320,100 |
| 2005/10/06 | 1,683.3 | 1,746.7 | 1,643.3 | 1,690 | -3.3 | -0.2% | 919,200 |
| 2005/10/05 | 1,610 | 1,693.3 | 1,570 | 1,693.3 | +93.3 | +5.8% | 861,300 |
| 2005/10/04 | 1,593.3 | 1,610 | 1,556.7 | 1,600 | +23.3 | +1.5% | 211,200 |
| 2005/10/03 | 1,546.7 | 1,580 | 1,536.7 | 1,576.7 | +56.7 | +3.7% | 168,300 |
| 2005/09/30 | 1,506.7 | 1,546.7 | 1,486.7 | 1,520 | +13.3 | +0.9% | 121,800 |
| 2005/09/29 | 1,553.3 | 1,553.3 | 1,483.3 | 1,506.7 | -36.6 | -2.4% | 156,900 |
| 2005/09/28 | 1,533.3 | 1,560 | 1,516.7 | 1,543.3 | +23.3 | +1.5% | 164,100 |
| 2005/09/27 | 1,600 | 1,663.3 | 1,506.7 | 1,520 | -30 | -1.9% | 743,400 |
| 2005/09/26 | 1,576.7 | 1,590 | 1,546.7 | 1,550 | +83.3 | +5.7% | 366,600 |
| 2005/09/22 | 1,500 | 1,500 | 1,450 | 1,466.7 | -46.6 | -3.1% | 151,200 |
4751～
4800
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
