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 |
|---|---|---|---|---|---|---|---|
| 2005/07/11 | 1,473.3 | 1,606.7 | 1,460 | 1,566.7 | +126.7 | +8.8% | 1,764,300 |
| 2005/07/08 | 1,470 | 1,486.7 | 1,420 | 1,440 | ±0 | ±0% | 999,000 |
| 2005/07/07 | 1,353.3 | 1,460 | 1,340 | 1,440 | +86.7 | +6.4% | 1,479,600 |
| 2005/07/06 | 1,313.3 | 1,370 | 1,306.7 | 1,353.3 | +40 | +3% | 452,700 |
| 2005/07/05 | 1,343.3 | 1,356.7 | 1,300 | 1,313.3 | +3.3 | +0.3% | 348,000 |
| 2005/07/04 | 1,356.7 | 1,370 | 1,293.3 | 1,310 | -50 | -3.7% | 548,100 |
| 2005/07/01 | 1,310 | 1,423.3 | 1,290 | 1,360 | +16.7 | +1.2% | 2,112,900 |
| 2005/06/30 | 1,300 | 1,383.3 | 1,270 | 1,343.3 | +126.6 | +10.4% | 3,114,600 |
| 2005/06/29 | 1,206.7 | 1,223.3 | 1,190 | 1,216.7 | +43.4 | +3.7% | 286,500 |
| 2005/06/28 | 1,170 | 1,193.3 | 1,163.3 | 1,173.3 | -10 | -0.8% | 144,600 |
| 2005/06/27 | 1,216.7 | 1,216.7 | 1,173.3 | 1,183.3 | -33.4 | -2.7% | 159,300 |
| 2005/06/24 | 1,213.3 | 1,240 | 1,203.3 | 1,216.7 | -20 | -1.6% | 183,600 |
| 2005/06/23 | 1,216.7 | 1,243.3 | 1,200 | 1,236.7 | +23.4 | +1.9% | 411,000 |
| 2005/06/22 | 1,146.7 | 1,226.7 | 1,146.7 | 1,213.3 | +50 | +4.3% | 423,300 |
| 2005/06/21 | 1,170 | 1,186.7 | 1,153.3 | 1,163.3 | -33.4 | -2.8% | 158,700 |
| 2005/06/20 | 1,200 | 1,223.3 | 1,176.7 | 1,196.7 | -16.6 | -1.4% | 384,300 |
| 2005/06/17 | 1,173.3 | 1,213.3 | 1,156.7 | 1,213.3 | +60 | +5.2% | 729,000 |
| 2005/06/16 | 1,176.7 | 1,180 | 1,140 | 1,153.3 | +3.3 | +0.3% | 155,400 |
| 2005/06/15 | 1,160 | 1,173.3 | 1,123.3 | 1,150 | -6.7 | -0.6% | 328,800 |
| 2005/06/14 | 1,120 | 1,183.3 | 1,116.7 | 1,156.7 | +46.7 | +4.2% | 880,500 |
| 2005/06/13 | 1,103.3 | 1,143.3 | 1,093.3 | 1,110 | +23.3 | +2.1% | 350,100 |
| 2005/06/10 | 1,073.3 | 1,110 | 1,060 | 1,086.7 | +30 | +2.8% | 132,600 |
| 2005/06/09 | 1,056.7 | 1,066.7 | 1,050 | 1,056.7 | -10 | -0.9% | 69,900 |
| 2005/06/08 | 1,050 | 1,070 | 1,046.7 | 1,066.7 | ±0 | ±0% | 80,400 |
| 2005/06/07 | 1,093.3 | 1,093.3 | 1,063.3 | 1,066.7 | -36.6 | -3.3% | 99,300 |
| 2005/06/06 | 1,116.7 | 1,133.3 | 1,093.3 | 1,103.3 | -20 | -1.8% | 90,600 |
| 2005/06/03 | 1,100 | 1,146.7 | 1,093.3 | 1,123.3 | +20 | +1.8% | 412,800 |
| 2005/06/02 | 1,070 | 1,116.7 | 1,070 | 1,103.3 | +20 | +1.8% | 266,100 |
| 2005/06/01 | 1,046.7 | 1,090 | 1,030 | 1,083.3 | +60 | +5.9% | 338,700 |
| 2005/05/31 | 1,013.3 | 1,053.3 | 1,013.3 | 1,023.3 | +13.3 | +1.3% | 164,100 |
| 2005/05/30 | 1,020 | 1,026.7 | 1,006.7 | 1,010 | -13.3 | -1.3% | 99,300 |
| 2005/05/27 | 1,033.3 | 1,050 | 1,020 | 1,023.3 | -10 | -1% | 113,700 |
| 2005/05/26 | 1,023.3 | 1,040 | 1,010 | 1,033.3 | -13.4 | -1.3% | 106,200 |
| 2005/05/25 | 1,086.7 | 1,086.7 | 1,043.3 | 1,046.7 | -33.3 | -3.1% | 137,700 |
| 2005/05/24 | 1,110 | 1,126.7 | 1,073.3 | 1,080 | -33.3 | -3% | 116,100 |
| 2005/05/23 | 1,093.3 | 1,133.3 | 1,056.7 | 1,113.3 | +13.3 | +1.2% | 306,900 |
| 2005/05/20 | 1,120 | 1,156.7 | 1,100 | 1,100 | -36.7 | -3.2% | 288,600 |
| 2005/05/19 | 1,070 | 1,160 | 1,043.3 | 1,136.7 | +83.4 | +7.9% | 897,600 |
| 2005/05/18 | 1,033.3 | 1,080 | 986.7 | 1,053.3 | -30 | -2.8% | 779,700 |
| 2005/05/17 | 1,190 | 1,210 | 1,043.3 | 1,083.3 | -56.7 | -5% | 1,041,600 |
| 2005/05/16 | 1,266.7 | 1,360 | 1,083.3 | 1,140 | -110 | -8.8% | 2,817,600 |
| 2005/05/13 | 1,090 | 1,250 | 1,080 | 1,250 | +166.7 | +15.4% | 2,909,700 |
| 2005/05/12 | 1,096.7 | 1,096.7 | 1,073.3 | 1,083.3 | +13.3 | +1.2% | 75,600 |
| 2005/05/11 | 1,066.7 | 1,076.7 | 1,050 | 1,070 | +3.3 | +0.3% | 74,700 |
| 2005/05/10 | 1,106.7 | 1,110 | 1,053.3 | 1,066.7 | -36.6 | -3.3% | 230,400 |
| 2005/05/09 | 1,116.7 | 1,140 | 1,103.3 | 1,103.3 | -3.4 | -0.3% | 436,200 |
| 2005/05/06 | 1,080 | 1,113.3 | 1,070 | 1,106.7 | +60 | +5.7% | 360,300 |
| 2005/05/02 | 1,043.3 | 1,056.7 | 1,026.7 | 1,046.7 | +6.7 | +0.6% | 63,900 |
| 2005/04/28 | 1,046.7 | 1,050 | 1,030 | 1,040 | -13.3 | -1.3% | 70,800 |
| 2005/04/27 | 1,080 | 1,080 | 1,046.7 | 1,053.3 | -30 | -2.8% | 149,400 |
4851～
4900
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
