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 |
|---|---|---|---|---|---|---|---|
| 2004/07/05 | 1,340 | 1,387.5 | 1,332.5 | 1,360 | +37.5 | +2.8% | 716,400 |
| 2004/07/02 | 1,342.5 | 1,362.5 | 1,312.5 | 1,322.5 | -45 | -3.3% | 536,400 |
| 2004/07/01 | 1,362.5 | 1,435 | 1,352.5 | 1,367.5 | +30 | +2.2% | 2,691,600 |
| 2004/06/30 | 1,297.5 | 1,357.5 | 1,285 | 1,337.5 | +65 | +5.1% | 1,588,400 |
| 2004/06/29 | 1,300 | 1,300 | 1,250 | 1,272.5 | +30 | +2.4% | 385,600 |
| 2004/06/28 | 1,247.5 | 1,260 | 1,237.5 | 1,242.5 | -7.5 | -0.6% | 174,800 |
| 2004/06/25 | 1,245 | 1,272.5 | 1,240 | 1,250 | +5 | +0.4% | 98,000 |
| 2004/06/24 | 1,260 | 1,262.5 | 1,230 | 1,245 | -15 | -1.2% | 249,600 |
| 2004/06/23 | 1,295 | 1,300 | 1,252.5 | 1,260 | -40 | -3.1% | 235,600 |
| 2004/06/22 | 1,277.5 | 1,330 | 1,272.5 | 1,300 | +10 | +0.8% | 586,000 |
| 2004/06/21 | 1,265 | 1,310 | 1,257.5 | 1,290 | +22.5 | +1.8% | 289,200 |
| 2004/06/18 | 1,295 | 1,300 | 1,255 | 1,267.5 | -42.5 | -3.2% | 258,000 |
| 2004/06/17 | 1,302.5 | 1,310 | 1,280 | 1,310 | +10 | +0.8% | 297,200 |
| 2004/06/16 | 1,325 | 1,347.5 | 1,295 | 1,300 | -2.5 | -0.2% | 484,800 |
| 2004/06/15 | 1,250 | 1,320 | 1,230 | 1,302.5 | +55 | +4.4% | 406,800 |
| 2004/06/14 | 1,270 | 1,272.5 | 1,242.5 | 1,247.5 | -25 | -2% | 184,800 |
| 2004/06/11 | 1,275 | 1,287.5 | 1,237.5 | 1,272.5 | +5 | +0.4% | 210,800 |
| 2004/06/10 | 1,247.5 | 1,305 | 1,225 | 1,267.5 | +15 | +1.2% | 276,000 |
| 2004/06/09 | 1,275 | 1,282.5 | 1,250 | 1,252.5 | -32.5 | -2.5% | 252,000 |
| 2004/06/08 | 1,330 | 1,332.5 | 1,277.5 | 1,285 | -20 | -1.5% | 234,800 |
| 2004/06/07 | 1,312.5 | 1,347.5 | 1,295 | 1,305 | +5 | +0.4% | 394,400 |
| 2004/06/04 | 1,295 | 1,305 | 1,262.5 | 1,300 | -5 | -0.4% | 317,200 |
| 2004/06/03 | 1,340 | 1,357.5 | 1,270 | 1,305 | -15 | -1.1% | 816,400 |
| 2004/06/02 | 1,300 | 1,352.5 | 1,297.5 | 1,320 | +42.5 | +3.3% | 1,602,000 |
| 2004/06/01 | 1,222.5 | 1,312.5 | 1,210 | 1,277.5 | +67.5 | +5.6% | 1,288,400 |
| 2004/05/31 | 1,227.5 | 1,237.5 | 1,197.5 | 1,210 | -12.5 | -1% | 297,200 |
| 2004/05/28 | 1,212.5 | 1,260 | 1,187.5 | 1,222.5 | +17.5 | +1.5% | 378,000 |
| 2004/05/27 | 1,250 | 1,250 | 1,195 | 1,205 | -45 | -3.6% | 515,600 |
| 2004/05/26 | 1,302.5 | 1,332.5 | 1,210 | 1,250 | -17.5 | -1.4% | 1,270,400 |
| 2004/05/25 | 1,250 | 1,387.5 | 1,200 | 1,267.5 | -10 | -0.8% | 3,464,400 |
| 2004/05/24 | 1,202.5 | 1,277.5 | 1,175 | 1,277.5 | +125 | +10.8% | 2,572,000 |
| 2004/05/21 | 1,077.5 | 1,152.5 | 1,045 | 1,152.5 | +125 | +12.2% | 1,000,400 |
| 2004/05/20 | 1,075 | 1,097.5 | 995 | 1,027.5 | -47.5 | -4.4% | 470,400 |
| 2004/05/19 | 1,100 | 1,125 | 1,072.5 | 1,075 | +10 | +0.9% | 678,800 |
| 2004/05/18 | 950 | 1,080 | 912.5 | 1,065 | +102.5 | +10.6% | 590,000 |
| 2004/05/17 | 1,100 | 1,100 | 950 | 962.5 | -112.5 | -10.5% | 452,800 |
| 2004/05/14 | 1,125 | 1,170 | 1,050 | 1,075 | -50 | -4.4% | 293,200 |
| 2004/05/13 | 1,132.5 | 1,185 | 1,080 | 1,125 | +10 | +0.9% | 674,000 |
| 2004/05/12 | 1,015 | 1,115 | 1,015 | 1,115 | +125 | +12.6% | 433,200 |
| 2004/05/11 | 997.5 | 1,100 | 972.5 | 990 | -107.5 | -9.8% | 436,400 |
| 2004/05/10 | 1,222.5 | 1,222.5 | 1,097.5 | 1,097.5 | -125 | -10.2% | 275,200 |
| 2004/05/07 | 1,152.5 | 1,230 | 1,152.5 | 1,222.5 | +82.5 | +7.2% | 981,200 |
| 2004/05/06 | 1,100 | 1,150 | 1,075 | 1,140 | +42.5 | +3.9% | 275,600 |
| 2004/04/30 | 1,075 | 1,097.5 | 1,062.5 | 1,097.5 | ±0 | ±0% | 154,800 |
| 2004/04/28 | 1,065 | 1,097.5 | 1,057.5 | 1,097.5 | +20 | +1.9% | 154,800 |
| 2004/04/27 | 1,087.5 | 1,087.5 | 1,052.5 | 1,077.5 | -12.5 | -1.1% | 158,800 |
| 2004/04/26 | 1,127.5 | 1,135 | 1,087.5 | 1,090 | -32.5 | -2.9% | 153,600 |
| 2004/04/23 | 1,077.5 | 1,137.5 | 1,077.5 | 1,122.5 | +47.5 | +4.4% | 356,800 |
| 2004/04/22 | 1,075 | 1,087.5 | 1,050 | 1,075 | -2.5 | -0.2% | 205,200 |
| 2004/04/21 | 1,085 | 1,100 | 1,025 | 1,077.5 | -45 | -4% | 411,200 |
5101～
5150
件表示中 / 5974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 | 450,500円 | +5.7% | +42.9% | 1.18% | 29.49倍 | 2.78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） |
| ＡＮＹＣＯＬＯＲ | 378,500円 | +27.2% | +23.6% | 1.72% | 21.81倍 | 13.53倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ジャストシステ | 335,500円 | +2.5% | +3.5% | 0.60% | 17.96倍 | 2.16倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＴＫＣ | 401,000円 | +6.4% | +1.0% | 2.49% | 18.04倍 | 2.01倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| 沖縄セルラー | 426,500円 | +6.4% | +2.4% | 2.81% | 16.36倍 | 2.11倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
