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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 1,067.5 | 1,080 | 1,042.5 | 1,055 | -25 | -2.3% | 100,000 |
| 2005/03/23 | 1,095 | 1,095 | 1,070 | 1,080 | -37.5 | -3.4% | 92,400 |
| 2005/03/22 | 1,100 | 1,122.5 | 1,095 | 1,117.5 | +12.5 | +1.1% | 45,600 |
| 2005/03/18 | 1,097.5 | 1,135 | 1,095 | 1,105 | -12.5 | -1.1% | 56,400 |
| 2005/03/17 | 1,125 | 1,125 | 1,100 | 1,117.5 | -7.5 | -0.7% | 44,800 |
| 2005/03/16 | 1,125 | 1,147.5 | 1,102.5 | 1,125 | -22.5 | -2% | 74,000 |
| 2005/03/15 | 1,170 | 1,175 | 1,137.5 | 1,147.5 | -27.5 | -2.3% | 84,800 |
| 2005/03/14 | 1,187.5 | 1,195 | 1,170 | 1,175 | -20 | -1.7% | 64,400 |
| 2005/03/11 | 1,205 | 1,205 | 1,175 | 1,195 | ±0 | ±0% | 72,400 |
| 2005/03/10 | 1,185 | 1,205 | 1,180 | 1,195 | -5 | -0.4% | 106,000 |
| 2005/03/09 | 1,157.5 | 1,205 | 1,152.5 | 1,200 | +45 | +3.9% | 150,400 |
| 2005/03/08 | 1,185 | 1,185 | 1,150 | 1,155 | -30 | -2.5% | 44,000 |
| 2005/03/07 | 1,212.5 | 1,217.5 | 1,170 | 1,185 | -15 | -1.3% | 142,400 |
| 2005/03/04 | 1,175 | 1,217.5 | 1,157.5 | 1,200 | +42.5 | +3.7% | 484,800 |
| 2005/03/03 | 1,162.5 | 1,175 | 1,152.5 | 1,157.5 | -2.5 | -0.2% | 77,600 |
| 2005/03/02 | 1,165 | 1,180 | 1,140 | 1,160 | -17.5 | -1.5% | 113,600 |
| 2005/03/01 | 1,185 | 1,190 | 1,162.5 | 1,177.5 | +30 | +2.6% | 210,800 |
| 2005/02/28 | 1,087.5 | 1,152.5 | 1,075 | 1,147.5 | +52.5 | +4.8% | 154,000 |
| 2005/02/25 | 1,115 | 1,120 | 1,087.5 | 1,095 | -12.5 | -1.1% | 67,600 |
| 2005/02/24 | 1,097.5 | 1,110 | 1,090 | 1,107.5 | +12.5 | +1.1% | 128,800 |
| 2005/02/23 | 1,072.5 | 1,102.5 | 1,052.5 | 1,095 | +12.5 | +1.2% | 86,400 |
| 2005/02/22 | 1,055 | 1,085 | 1,050 | 1,082.5 | +2.5 | +0.2% | 180,000 |
| 2005/02/21 | 1,050 | 1,095 | 1,050 | 1,080 | +30 | +2.9% | 119,200 |
| 2005/02/18 | 1,072.5 | 1,075 | 1,040 | 1,050 | -20 | -1.9% | 82,000 |
| 2005/02/17 | 1,032.5 | 1,087.5 | 1,032.5 | 1,070 | +12.5 | +1.2% | 90,800 |
| 2005/02/16 | 1,085 | 1,095 | 1,025 | 1,057.5 | -52.5 | -4.7% | 160,800 |
| 2005/02/15 | 1,127.5 | 1,137.5 | 1,102.5 | 1,110 | -30 | -2.6% | 101,600 |
| 2005/02/14 | 1,152.5 | 1,162.5 | 1,137.5 | 1,140 | -10 | -0.9% | 82,800 |
| 2005/02/10 | 1,142.5 | 1,162.5 | 1,132.5 | 1,150 | -17.5 | -1.5% | 112,000 |
| 2005/02/09 | 1,165 | 1,167.5 | 1,130 | 1,167.5 | +15 | +1.3% | 106,400 |
| 2005/02/08 | 1,137.5 | 1,170 | 1,137.5 | 1,152.5 | -22.5 | -1.9% | 102,000 |
| 2005/02/07 | 1,185 | 1,185 | 1,150 | 1,175 | -10 | -0.8% | 94,800 |
| 2005/02/04 | 1,197.5 | 1,200 | 1,175 | 1,185 | -10 | -0.8% | 112,000 |
| 2005/02/03 | 1,205 | 1,217.5 | 1,180 | 1,195 | -10 | -0.8% | 157,200 |
| 2005/02/02 | 1,212.5 | 1,232.5 | 1,202.5 | 1,205 | -20 | -1.6% | 149,600 |
| 2005/02/01 | 1,200 | 1,225 | 1,187.5 | 1,225 | +50 | +4.3% | 191,600 |
| 2005/01/31 | 1,170 | 1,187.5 | 1,142.5 | 1,175 | +5 | +0.4% | 75,600 |
| 2005/01/28 | 1,162.5 | 1,200 | 1,142.5 | 1,170 | -5 | -0.4% | 128,000 |
| 2005/01/27 | 1,212.5 | 1,212.5 | 1,157.5 | 1,175 | -37.5 | -3.1% | 140,000 |
| 2005/01/26 | 1,210 | 1,232.5 | 1,190 | 1,212.5 | -10 | -0.8% | 158,400 |
| 2005/01/25 | 1,222.5 | 1,267.5 | 1,220 | 1,222.5 | -12.5 | -1% | 407,600 |
| 2005/01/24 | 1,172.5 | 1,257.5 | 1,162.5 | 1,235 | +87.5 | +7.6% | 1,030,400 |
| 2005/01/21 | 1,122.5 | 1,150 | 1,112.5 | 1,147.5 | +12.5 | +1.1% | 123,200 |
| 2005/01/20 | 1,130 | 1,162.5 | 1,115 | 1,135 | -32.5 | -2.8% | 128,000 |
| 2005/01/19 | 1,140 | 1,175 | 1,120 | 1,167.5 | +27.5 | +2.4% | 276,400 |
| 2005/01/18 | 1,142.5 | 1,192.5 | 1,100 | 1,140 | -15 | -1.3% | 832,800 |
| 2005/01/17 | 1,087.5 | 1,187.5 | 1,077.5 | 1,155 | +90 | +8.5% | 1,452,000 |
| 2005/01/14 | 1,010 | 1,065 | 980 | 1,065 | +52.5 | +5.2% | 377,200 |
| 2005/01/13 | 1,010 | 1,025 | 1,000 | 1,012.5 | -12.5 | -1.2% | 120,400 |
| 2005/01/12 | 1,007.5 | 1,032.5 | 1,002.5 | 1,025 | +7.5 | +0.7% | 152,400 |
5001～
5050
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 | 357,000円 | +9.6% | - | 1.32% | 32.76倍 | 2.17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 | 324,500円 | - | - | 0.00% | - | 9.91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 | 149,400円 | +33.5% | +84.3% | 0.15% | 42.54倍 | 4.71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 | 226,600円 | +21.0% | +3.0% | 0.00% | 26.10倍 | 8.78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
