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 |
|---|---|---|---|---|---|---|---|
| 2005/04/26 | 1,066.7 | 1,083.3 | 1,060 | 1,083.3 | -6.7 | -0.6% | 80,400 |
| 2005/04/25 | 1,090 | 1,093.3 | 1,050 | 1,090 | -3.3 | -0.3% | 149,400 |
| 2005/04/22 | 1,113.3 | 1,113.3 | 1,086.7 | 1,093.3 | +10 | +0.9% | 192,600 |
| 2005/04/21 | 1,066.7 | 1,093.3 | 1,040 | 1,083.3 | +3.3 | +0.3% | 194,100 |
| 2005/04/20 | 1,066.7 | 1,100 | 1,056.7 | 1,080 | +26.7 | +2.5% | 438,600 |
| 2005/04/19 | 1,020 | 1,063.3 | 1,013.3 | 1,053.3 | +63.3 | +6.4% | 338,400 |
| 2005/04/18 | 1,003.3 | 1,063.3 | 983.3 | 990 | -20 | -2% | 372,300 |
| 2005/04/15 | 993.3 | 1,010 | 993.3 | 1,010 | -6.7 | -0.7% | 86,100 |
| 2005/04/14 | 1,016.7 | 1,020 | 1,003.3 | 1,016.7 | -10 | -1% | 114,000 |
| 2005/04/13 | 1,030 | 1,036.7 | 1,016.7 | 1,026.7 | -3.3 | -0.3% | 81,600 |
| 2005/04/12 | 1,033.3 | 1,053.3 | 1,026.7 | 1,030 | -36.7 | -3.4% | 184,500 |
| 2005/04/11 | 1,076.7 | 1,080 | 1,043.3 | 1,066.7 | -10 | -0.9% | 111,600 |
| 2005/04/08 | 1,076.7 | 1,113.3 | 1,073.3 | 1,076.7 | -13.3 | -1.2% | 153,300 |
| 2005/04/07 | 1,076.7 | 1,106.7 | 1,063.3 | 1,090 | ±0 | ±0% | 170,700 |
| 2005/04/06 | 1,100 | 1,160 | 1,080 | 1,090 | +13.3 | +1.2% | 882,000 |
| 2005/04/05 | 1,036.7 | 1,076.7 | 1,013.3 | 1,076.7 | +63.4 | +6.3% | 357,300 |
| 2005/04/04 | 1,033.3 | 1,036.7 | 1,003.3 | 1,013.3 | -33.4 | -3.2% | 174,000 |
| 2005/04/01 | 1,033.3 | 1,046.7 | 1,016.7 | 1,046.7 | -3.3 | -0.3% | 189,000 |
| 2005/03/31 | 1,036.7 | 1,056.7 | 1,033.3 | 1,050 | +30 | +2.9% | 141,900 |
| 2005/03/30 | 1,050 | 1,080 | 1,010 | 1,020 | -60 | -5.6% | 348,600 |
| 2005/03/29 | 1,020 | 1,080 | 1,020 | 1,080 | +63.3 | +6.2% | 249,600 |
| 2005/03/28 | 986.7 | 1,050 | 960 | 1,016.7 | +13.4 | +1.3% | 140,700 |
| 2005/03/25 | 1,020 | 1,040 | 1,003.3 | 1,003.3 | -33.4 | -3.2% | 165,600 |
| 2005/03/24 | 1,050 | 1,066.7 | 1,036.7 | 1,036.7 | -23.3 | -2.2% | 117,900 |
| 2005/03/23 | 1,053.3 | 1,060 | 1,040 | 1,060 | -10 | -0.9% | 142,500 |
| 2005/03/22 | 1,076.7 | 1,076.7 | 1,043.3 | 1,070 | +3.3 | +0.3% | 130,200 |
| 2005/03/18 | 1,063.3 | 1,076.7 | 1,060 | 1,066.7 | +3.4 | +0.3% | 67,800 |
| 2005/03/17 | 1,076.7 | 1,080 | 1,056.7 | 1,063.3 | -23.4 | -2.2% | 130,800 |
| 2005/03/16 | 1,076.7 | 1,110 | 1,060 | 1,086.7 | +10 | +0.9% | 171,300 |
| 2005/03/15 | 1,063.3 | 1,076.7 | 1,060 | 1,076.7 | +3.4 | +0.3% | 140,700 |
| 2005/03/14 | 1,060 | 1,073.3 | 1,046.7 | 1,073.3 | -3.4 | -0.3% | 106,200 |
| 2005/03/11 | 1,083.3 | 1,110 | 1,056.7 | 1,076.7 | -20 | -1.8% | 300,300 |
| 2005/03/10 | 1,096.7 | 1,126.7 | 1,090 | 1,096.7 | +6.7 | +0.6% | 147,300 |
| 2005/03/09 | 1,080 | 1,090 | 1,063.3 | 1,090 | +26.7 | +2.5% | 112,200 |
| 2005/03/08 | 1,083.3 | 1,083.3 | 1,040 | 1,063.3 | -3.4 | -0.3% | 122,400 |
| 2005/03/07 | 1,093.3 | 1,103.3 | 1,030 | 1,066.7 | -43.3 | -3.9% | 386,700 |
| 2005/03/04 | 1,110 | 1,123.3 | 1,096.7 | 1,110 | -13.3 | -1.2% | 193,800 |
| 2005/03/03 | 1,130 | 1,130 | 1,106.7 | 1,123.3 | -6.7 | -0.6% | 140,100 |
| 2005/03/02 | 1,166.7 | 1,173.3 | 1,120 | 1,130 | -13.3 | -1.2% | 356,100 |
| 2005/03/01 | 1,140 | 1,150 | 1,126.7 | 1,143.3 | +36.6 | +3.3% | 366,900 |
| 2005/02/28 | 1,120 | 1,130 | 1,093.3 | 1,106.7 | -23.3 | -2.1% | 256,200 |
| 2005/02/25 | 1,133.3 | 1,153.3 | 1,116.7 | 1,130 | -3.3 | -0.3% | 211,200 |
| 2005/02/24 | 1,170 | 1,193.3 | 1,133.3 | 1,133.3 | -30 | -2.6% | 403,800 |
| 2005/02/23 | 1,113.3 | 1,173.3 | 1,100 | 1,163.3 | +20 | +1.7% | 629,700 |
| 2005/02/22 | 1,130 | 1,173.3 | 1,116.7 | 1,143.3 | +46.6 | +4.2% | 1,126,200 |
| 2005/02/21 | 1,060 | 1,096.7 | 1,056.7 | 1,096.7 | +53.4 | +5.1% | 494,700 |
| 2005/02/18 | 1,030 | 1,070 | 1,006.7 | 1,043.3 | +10 | +1% | 237,000 |
| 2005/02/17 | 980 | 1,040 | 980 | 1,033.3 | +66.6 | +6.9% | 411,000 |
| 2005/02/16 | 933.3 | 990 | 910 | 966.7 | +3.4 | +0.4% | 419,100 |
| 2005/02/15 | 1,023.3 | 1,036.7 | 963.3 | 963.3 | -83.4 | -8% | 417,300 |
4901～
4950
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
