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 |
|---|---|---|---|---|---|---|---|
| 2005/09/21 | 1,573.3 | 1,576.7 | 1,513.3 | 1,513.3 | -50 | -3.2% | 137,100 |
| 2005/09/20 | 1,583.3 | 1,630 | 1,536.7 | 1,563.3 | +3.3 | +0.2% | 350,700 |
| 2005/09/16 | 1,583.3 | 1,583.3 | 1,526.7 | 1,560 | -3.3 | -0.2% | 130,800 |
| 2005/09/15 | 1,533.3 | 1,580 | 1,513.3 | 1,563.3 | +26.6 | +1.7% | 273,000 |
| 2005/09/14 | 1,536.7 | 1,536.7 | 1,493.3 | 1,536.7 | +10 | +0.7% | 120,300 |
| 2005/09/13 | 1,450 | 1,543.3 | 1,440 | 1,526.7 | +90 | +6.3% | 341,700 |
| 2005/09/12 | 1,433.3 | 1,450 | 1,423.3 | 1,436.7 | +16.7 | +1.2% | 125,700 |
| 2005/09/09 | 1,416.7 | 1,420 | 1,393.3 | 1,420 | +3.3 | +0.2% | 75,600 |
| 2005/09/08 | 1,446.7 | 1,446.7 | 1,396.7 | 1,416.7 | -30 | -2.1% | 78,000 |
| 2005/09/07 | 1,403.3 | 1,446.7 | 1,390 | 1,446.7 | +36.7 | +2.6% | 91,500 |
| 2005/09/06 | 1,426.7 | 1,433.3 | 1,403.3 | 1,410 | -26.7 | -1.9% | 61,500 |
| 2005/09/05 | 1,453.3 | 1,453.3 | 1,416.7 | 1,436.7 | -16.6 | -1.1% | 64,500 |
| 2005/09/02 | 1,466.7 | 1,466.7 | 1,443.3 | 1,453.3 | -3.4 | -0.2% | 55,500 |
| 2005/09/01 | 1,473.3 | 1,473.3 | 1,446.7 | 1,456.7 | +13.4 | +0.9% | 75,900 |
| 2005/08/31 | 1,466.7 | 1,480 | 1,440 | 1,443.3 | -16.7 | -1.1% | 51,600 |
| 2005/08/30 | 1,460 | 1,476.7 | 1,440 | 1,460 | -6.7 | -0.5% | 49,500 |
| 2005/08/29 | 1,493.3 | 1,493.3 | 1,450 | 1,466.7 | -16.6 | -1.1% | 48,900 |
| 2005/08/26 | 1,450 | 1,483.3 | 1,443.3 | 1,483.3 | +50 | +3.5% | 87,300 |
| 2005/08/25 | 1,493.3 | 1,500 | 1,430 | 1,433.3 | +36.6 | +2.6% | 258,600 |
| 2005/08/24 | 1,446.7 | 1,450 | 1,386.7 | 1,396.7 | -33.3 | -2.3% | 189,000 |
| 2005/08/23 | 1,463.3 | 1,470 | 1,413.3 | 1,430 | -40 | -2.7% | 168,600 |
| 2005/08/22 | 1,483.3 | 1,493.3 | 1,463.3 | 1,470 | -30 | -2% | 82,500 |
| 2005/08/19 | 1,473.3 | 1,520 | 1,473.3 | 1,500 | +26.7 | +1.8% | 142,500 |
| 2005/08/18 | 1,490 | 1,496.7 | 1,463.3 | 1,473.3 | -26.7 | -1.8% | 105,600 |
| 2005/08/17 | 1,503.3 | 1,506.7 | 1,483.3 | 1,500 | -23.3 | -1.5% | 124,200 |
| 2005/08/16 | 1,513.3 | 1,546.7 | 1,480 | 1,523.3 | +10 | +0.7% | 125,700 |
| 2005/08/15 | 1,553.3 | 1,553.3 | 1,486.7 | 1,513.3 | -43.4 | -2.8% | 121,500 |
| 2005/08/12 | 1,580 | 1,580 | 1,533.3 | 1,556.7 | -13.3 | -0.8% | 133,200 |
| 2005/08/11 | 1,550 | 1,576.7 | 1,526.7 | 1,570 | +40 | +2.6% | 179,400 |
| 2005/08/10 | 1,556.7 | 1,576.7 | 1,520 | 1,530 | -16.7 | -1.1% | 150,900 |
| 2005/08/09 | 1,533.3 | 1,570 | 1,526.7 | 1,546.7 | +26.7 | +1.8% | 293,700 |
| 2005/08/08 | 1,386.7 | 1,520 | 1,383.3 | 1,520 | +83.3 | +5.8% | 279,900 |
| 2005/08/05 | 1,510 | 1,513.3 | 1,433.3 | 1,436.7 | -80 | -5.3% | 247,800 |
| 2005/08/04 | 1,570 | 1,580 | 1,433.3 | 1,516.7 | -46.6 | -3% | 536,100 |
| 2005/08/03 | 1,650 | 1,656.7 | 1,560 | 1,563.3 | -50 | -3.1% | 497,400 |
| 2005/08/02 | 1,593.3 | 1,626.7 | 1,576.7 | 1,613.3 | +60 | +3.9% | 513,900 |
| 2005/08/01 | 1,583.3 | 1,593.3 | 1,530 | 1,553.3 | -30 | -1.9% | 308,700 |
| 2005/07/29 | 1,563.3 | 1,593.3 | 1,553.3 | 1,583.3 | +20 | +1.3% | 138,600 |
| 2005/07/28 | 1,626.7 | 1,626.7 | 1,543.3 | 1,563.3 | -40 | -2.5% | 241,200 |
| 2005/07/27 | 1,626.7 | 1,630 | 1,576.7 | 1,603.3 | -36.7 | -2.2% | 348,600 |
| 2005/07/26 | 1,596.7 | 1,650 | 1,586.7 | 1,640 | +70 | +4.5% | 987,600 |
| 2005/07/25 | 1,553.3 | 1,590 | 1,540 | 1,570 | +33.3 | +2.2% | 323,400 |
| 2005/07/22 | 1,550 | 1,603.3 | 1,536.7 | 1,536.7 | +3.4 | +0.2% | 888,300 |
| 2005/07/21 | 1,486.7 | 1,566.7 | 1,466.7 | 1,533.3 | +40 | +2.7% | 672,300 |
| 2005/07/20 | 1,516.7 | 1,520 | 1,453.3 | 1,493.3 | -26.7 | -1.8% | 469,500 |
| 2005/07/19 | 1,446.7 | 1,520 | 1,443.3 | 1,520 | +106.7 | +7.5% | 1,308,000 |
| 2005/07/15 | 1,426.7 | 1,430 | 1,386.7 | 1,413.3 | +6.6 | +0.5% | 363,000 |
| 2005/07/14 | 1,450 | 1,473.3 | 1,386.7 | 1,406.7 | -23.3 | -1.6% | 789,900 |
| 2005/07/13 | 1,550 | 1,563.3 | 1,403.3 | 1,430 | -120 | -7.7% | 836,100 |
| 2005/07/12 | 1,563.3 | 1,600 | 1,506.7 | 1,550 | -16.7 | -1.1% | 613,500 |
4801～
4850
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
