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 |
|---|---|---|---|---|---|---|---|
| 2004/06/01 | 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 |
| 2004/04/20 | 1,150 | 1,150 | 1,085 | 1,122.5 | -77.5 | -6.5% | 380,000 |
| 2004/04/19 | 1,237.5 | 1,237.5 | 1,132.5 | 1,200 | -25 | -2% | 681,200 |
| 2004/04/16 | 1,137.5 | 1,225 | 1,112.5 | 1,225 | +125 | +11.4% | 814,400 |
| 2004/04/15 | 1,200 | 1,227.5 | 1,040 | 1,100 | -50 | -4.3% | 926,000 |
| 2004/04/14 | 1,100 | 1,150 | 1,050 | 1,150 | +40 | +3.6% | 725,600 |
| 2004/04/13 | 1,057.5 | 1,132.5 | 1,052.5 | 1,110 | +90 | +8.8% | 1,433,600 |
| 2004/04/12 | 950 | 1,025 | 950 | 1,020 | +92.5 | +10% | 579,200 |
| 2004/04/09 | 955 | 960 | 925 | 927.5 | -37.5 | -3.9% | 234,000 |
| 2004/04/08 | 957.5 | 967.5 | 930 | 965 | +32.5 | +3.5% | 210,000 |
| 2004/04/07 | 912.5 | 962.5 | 895 | 932.5 | +7.5 | +0.8% | 289,200 |
| 2004/04/06 | 987.5 | 1,015 | 925 | 925 | -50 | -5.1% | 334,800 |
| 2004/04/05 | 982.5 | 997.5 | 962.5 | 975 | +7.5 | +0.8% | 358,800 |
| 2004/04/02 | 1,000 | 1,037.5 | 950 | 967.5 | -30 | -3% | 838,800 |
| 2004/04/01 | 937.5 | 1,032.5 | 932.5 | 997.5 | +77.5 | +8.4% | 1,557,600 |
| 2004/03/31 | 862.5 | 950 | 862.5 | 920 | +70 | +8.2% | 1,210,400 |
| 2004/03/30 | 800 | 850 | 762.5 | 850 | +97.5 | +13% | 781,600 |
| 2004/03/29 | 725 | 752.5 | 725 | 752.5 | +50 | +7.1% | 109,600 |
| 2004/03/26 | 700 | 705 | 692.5 | 702.5 | +5 | +0.7% | 68,400 |
| 2004/03/25 | 705 | 712.5 | 687.5 | 697.5 | -2.5 | -0.4% | 193,600 |
| 2004/03/24 | 705 | 730 | 700 | 700 | -2.5 | -0.4% | 179,600 |
| 2004/03/23 | 712.5 | 712.5 | 692.5 | 702.5 | -12.5 | -1.7% | 109,600 |
| 2004/03/22 | 720 | 722.5 | 705 | 715 | -10 | -1.4% | 83,600 |
| 2004/03/19 | 722.5 | 727.5 | 710 | 725 | -2.5 | -0.3% | 70,400 |
| 2004/03/18 | 727.5 | 737.5 | 720 | 727.5 | +2.5 | +0.3% | 140,400 |
5201～
5250
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
