デジタルガレージの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/06/08 | 1,182.5 | 1,220 | 1,180 | 1,202.5 | +7.5 | +0.6% | 201,200 |
| 2005/06/07 | 1,207.5 | 1,207.5 | 1,175 | 1,195 | -12.5 | -1% | 129,200 |
| 2005/06/06 | 1,232.5 | 1,232.5 | 1,190 | 1,207.5 | -22.5 | -1.8% | 138,800 |
| 2005/06/03 | 1,212.5 | 1,237.5 | 1,205 | 1,230 | +5 | +0.4% | 304,800 |
| 2005/06/02 | 1,165 | 1,237.5 | 1,160 | 1,225 | +85 | +7.5% | 320,800 |
| 2005/06/01 | 1,170 | 1,172.5 | 1,130 | 1,140 | -32.5 | -2.8% | 176,000 |
| 2005/05/31 | 1,145 | 1,172.5 | 1,135 | 1,172.5 | +27.5 | +2.4% | 153,600 |
| 2005/05/30 | 1,075 | 1,145 | 1,075 | 1,145 | +80 | +7.5% | 142,800 |
| 2005/05/27 | 1,112.5 | 1,127.5 | 1,057.5 | 1,065 | -35 | -3.2% | 234,400 |
| 2005/05/26 | 1,125 | 1,137.5 | 1,060 | 1,100 | -50 | -4.3% | 484,400 |
| 2005/05/25 | 1,152.5 | 1,197.5 | 1,137.5 | 1,150 | -12.5 | -1.1% | 239,600 |
| 2005/05/24 | 1,207.5 | 1,225 | 1,152.5 | 1,162.5 | -57.5 | -4.7% | 341,600 |
| 2005/05/23 | 1,217.5 | 1,265 | 1,215 | 1,220 | -10 | -0.8% | 382,400 |
| 2005/05/20 | 1,350 | 1,360 | 1,202.5 | 1,230 | -70 | -5.4% | 1,303,600 |
| 2005/05/19 | 1,247.5 | 1,335 | 1,240 | 1,300 | +77.5 | +6.3% | 634,400 |
| 2005/05/18 | 1,172.5 | 1,260 | 1,150 | 1,222.5 | +75 | +6.5% | 548,000 |
| 2005/05/17 | 1,250 | 1,297.5 | 1,115 | 1,147.5 | -90 | -7.3% | 478,000 |
| 2005/05/16 | 1,350 | 1,355 | 1,237.5 | 1,237.5 | -130 | -9.5% | 527,200 |
| 2005/05/13 | 1,325 | 1,377.5 | 1,277.5 | 1,367.5 | +55 | +4.2% | 1,108,400 |
| 2005/05/12 | 1,295 | 1,327.5 | 1,270 | 1,312.5 | +42.5 | +3.3% | 1,487,600 |
| 2005/05/11 | 1,192.5 | 1,270 | 1,190 | 1,270 | +52.5 | +4.3% | 361,200 |
| 2005/05/10 | 1,235 | 1,237.5 | 1,200 | 1,217.5 | -20 | -1.6% | 152,000 |
| 2005/05/09 | 1,257.5 | 1,272.5 | 1,225 | 1,237.5 | -20 | -1.6% | 210,800 |
| 2005/05/06 | 1,240 | 1,262.5 | 1,217.5 | 1,257.5 | +17.5 | +1.4% | 486,400 |
| 2005/05/02 | 1,195 | 1,245 | 1,167.5 | 1,240 | +57.5 | +4.9% | 486,800 |
| 2005/04/28 | 1,187.5 | 1,210 | 1,172.5 | 1,182.5 | -12.5 | -1% | 226,000 |
| 2005/04/27 | 1,155 | 1,195 | 1,145 | 1,195 | +27.5 | +2.4% | 246,000 |
| 2005/04/26 | 1,162.5 | 1,190 | 1,160 | 1,167.5 | +22.5 | +2% | 543,600 |
| 2005/04/25 | 1,125 | 1,150 | 1,077.5 | 1,145 | +10 | +0.9% | 167,600 |
| 2005/04/22 | 1,075 | 1,145 | 1,062.5 | 1,135 | +95 | +9.1% | 620,000 |
| 2005/04/21 | 1,012.5 | 1,040 | 1,012.5 | 1,040 | -10 | -1% | 37,600 |
| 2005/04/20 | 1,087.5 | 1,087.5 | 1,035 | 1,050 | +7.5 | +0.7% | 93,600 |
| 2005/04/19 | 1,025 | 1,050 | 1,025 | 1,042.5 | +25 | +2.5% | 96,000 |
| 2005/04/18 | 1,025 | 1,050 | 1,017.5 | 1,017.5 | -40 | -3.8% | 143,200 |
| 2005/04/15 | 1,045 | 1,087.5 | 1,025 | 1,057.5 | -12.5 | -1.2% | 104,000 |
| 2005/04/14 | 1,087.5 | 1,087.5 | 1,055 | 1,070 | -22.5 | -2.1% | 60,400 |
| 2005/04/13 | 1,100 | 1,102.5 | 1,090 | 1,092.5 | -2.5 | -0.2% | 105,200 |
| 2005/04/12 | 1,090 | 1,100 | 1,075 | 1,095 | -20 | -1.8% | 156,400 |
| 2005/04/11 | 1,125 | 1,125 | 1,087.5 | 1,115 | -7.5 | -0.7% | 202,400 |
| 2005/04/08 | 1,100 | 1,135 | 1,100 | 1,122.5 | +35 | +3.2% | 608,400 |
| 2005/04/07 | 1,020 | 1,115 | 1,020 | 1,087.5 | +67.5 | +6.6% | 792,400 |
| 2005/04/06 | 1,015 | 1,040 | 992.5 | 1,020 | +10 | +1% | 184,400 |
| 2005/04/05 | 1,012.5 | 1,017.5 | 990 | 1,010 | +10 | +1% | 172,800 |
| 2005/04/04 | 982.5 | 1,012.5 | 982.5 | 1,000 | +12.5 | +1.3% | 160,400 |
| 2005/04/01 | 945 | 990 | 945 | 987.5 | +47.5 | +5.1% | 319,200 |
| 2005/03/31 | 942.5 | 960 | 937.5 | 940 | -10 | -1.1% | 145,200 |
| 2005/03/30 | 1,000 | 1,000 | 937.5 | 950 | -50 | -5% | 221,600 |
| 2005/03/29 | 1,042.5 | 1,060 | 1,000 | 1,000 | -37.5 | -3.6% | 169,200 |
| 2005/03/28 | 1,032.5 | 1,045 | 970 | 1,037.5 | +5 | +0.5% | 129,200 |
| 2005/03/25 | 1,065 | 1,065 | 1,010 | 1,032.5 | -22.5 | -2.1% | 132,800 |
4951～
5000
件表示中 / 6050件
類似銘柄と比較する
現在ご覧いただいている「Ｄガレージ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｄガレージ | 359,500円 | +9.6% | - | 1.31% | 32.99倍 | 2.19倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| フリー | 329,500円 | - | - | 0.00% | - | 10.06倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ソフトバンク２ Ｐ | 765,100円 | - | - | 3.35% | - | - |
|
- |
| Ａｐｐｉｅｒ | 150,300円 | +33.5% | +84.3% | 0.15% | 42.80倍 | 4.74倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| カバー | 227,900円 | +21.0% | +3.0% | 0.00% | 26.25倍 | 8.83倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
