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 |
|---|---|---|---|---|---|---|---|
| 2004/08/11 | 987.5 | 1,025 | 952.5 | 1,000 | +37.5 | +3.9% | 225,600 |
| 2004/08/10 | 905 | 970 | 892.5 | 962.5 | +82.5 | +9.4% | 230,800 |
| 2004/08/09 | 812.5 | 885 | 812.5 | 880 | +30 | +3.5% | 86,800 |
| 2004/08/06 | 805 | 855 | 805 | 850 | -5 | -0.6% | 138,800 |
| 2004/08/05 | 875 | 912.5 | 827.5 | 855 | -25 | -2.8% | 240,400 |
| 2004/08/04 | 755 | 880 | 700 | 880 | +62.5 | +7.6% | 556,000 |
| 2004/08/03 | 932.5 | 935 | 805 | 817.5 | -112.5 | -12.1% | 271,600 |
| 2004/08/02 | 987.5 | 987.5 | 922.5 | 930 | -45 | -4.6% | 68,800 |
| 2004/07/30 | 952.5 | 987.5 | 952.5 | 975 | +10 | +1% | 77,600 |
| 2004/07/29 | 1,020 | 1,020 | 962.5 | 965 | -47.5 | -4.7% | 104,000 |
| 2004/07/28 | 1,000 | 1,045 | 990 | 1,012.5 | +25 | +2.5% | 172,400 |
| 2004/07/27 | 1,050 | 1,055 | 930 | 987.5 | -67.5 | -6.4% | 220,000 |
| 2004/07/26 | 1,015 | 1,062.5 | 1,002.5 | 1,055 | -10 | -0.9% | 161,200 |
| 2004/07/23 | 1,087.5 | 1,090 | 1,052.5 | 1,065 | -35 | -3.2% | 140,400 |
| 2004/07/22 | 1,122.5 | 1,122.5 | 1,092.5 | 1,100 | -32.5 | -2.9% | 136,000 |
| 2004/07/21 | 1,157.5 | 1,170 | 1,127.5 | 1,132.5 | -12.5 | -1.1% | 122,400 |
| 2004/07/20 | 1,135 | 1,150 | 1,112.5 | 1,145 | -27.5 | -2.3% | 96,400 |
| 2004/07/16 | 1,172.5 | 1,182.5 | 1,105 | 1,172.5 | -5 | -0.4% | 180,800 |
| 2004/07/15 | 1,230 | 1,237.5 | 1,120 | 1,177.5 | -60 | -4.8% | 278,800 |
| 2004/07/14 | 1,267.5 | 1,272.5 | 1,232.5 | 1,237.5 | -30 | -2.4% | 164,000 |
| 2004/07/13 | 1,287.5 | 1,297.5 | 1,250 | 1,267.5 | -7.5 | -0.6% | 232,000 |
| 2004/07/12 | 1,282.5 | 1,285 | 1,262.5 | 1,275 | +30 | +2.4% | 170,800 |
| 2004/07/09 | 1,237.5 | 1,262.5 | 1,225 | 1,245 | +7.5 | +0.6% | 184,800 |
| 2004/07/08 | 1,287.5 | 1,310 | 1,232.5 | 1,237.5 | -45 | -3.5% | 242,800 |
| 2004/07/07 | 1,225 | 1,307.5 | 1,212.5 | 1,282.5 | -5 | -0.4% | 327,200 |
| 2004/07/06 | 1,365 | 1,387.5 | 1,232.5 | 1,287.5 | -72.5 | -5.3% | 646,400 |
| 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 |
5151～
5200
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 | 345,000円 | +9.6% | - | 1.36% | 31.66倍 | 2.10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 | 331,500円 | - | - | 0.00% | - | 10.12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 | 767,000円 | - | - | 3.34% | - | - |
|
- |
| Ａｐｐｉｅｒ | 154,100円 | +33.5% | +84.3% | 0.15% | 43.88倍 | 4.86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 | 228,000円 | +21.0% | +3.0% | 0.00% | 26.26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
