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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 4,055 | 4,085 | 4,000 | 4,045 | -20 | -0.5% | 352,000 |
| 2023/08/04 | 4,005 | 4,080 | 4,000 | 4,065 | +85 | +2.1% | 158,500 |
| 2023/08/03 | 4,070 | 4,080 | 3,960 | 3,980 | -125 | -3% | 221,700 |
| 2023/08/02 | 4,115 | 4,120 | 4,050 | 4,105 | -80 | -1.9% | 151,600 |
| 2023/08/01 | 4,120 | 4,200 | 4,080 | 4,185 | +50 | +1.2% | 99,700 |
| 2023/07/31 | 4,200 | 4,200 | 4,115 | 4,135 | +25 | +0.6% | 198,900 |
| 2023/07/28 | 4,070 | 4,115 | 4,030 | 4,110 | -30 | -0.7% | 156,800 |
| 2023/07/27 | 4,080 | 4,175 | 4,055 | 4,140 | +70 | +1.7% | 96,000 |
| 2023/07/26 | 4,025 | 4,110 | 4,015 | 4,070 | +45 | +1.1% | 114,500 |
| 2023/07/25 | 4,020 | 4,050 | 4,005 | 4,025 | -45 | -1.1% | 103,700 |
| 2023/07/24 | 4,135 | 4,145 | 4,035 | 4,070 | -35 | -0.9% | 105,200 |
| 2023/07/21 | 4,170 | 4,180 | 4,095 | 4,105 | -130 | -3.1% | 82,000 |
| 2023/07/20 | 4,265 | 4,275 | 4,200 | 4,235 | -30 | -0.7% | 92,300 |
| 2023/07/19 | 4,205 | 4,290 | 4,200 | 4,265 | +95 | +2.3% | 144,400 |
| 2023/07/18 | 4,070 | 4,220 | 4,055 | 4,170 | +30 | +0.7% | 127,800 |
| 2023/07/14 | 4,140 | 4,165 | 4,090 | 4,140 | +25 | +0.6% | 125,900 |
| 2023/07/13 | 4,025 | 4,125 | 3,980 | 4,115 | +95 | +2.4% | 87,700 |
| 2023/07/12 | 4,060 | 4,060 | 3,975 | 4,020 | -40 | -1% | 84,300 |
| 2023/07/11 | 4,060 | 4,120 | 4,045 | 4,060 | -35 | -0.9% | 107,200 |
| 2023/07/10 | 4,025 | 4,195 | 4,000 | 4,095 | +30 | +0.7% | 232,600 |
| 2023/07/07 | 4,055 | 4,100 | 4,015 | 4,065 | -15 | -0.4% | 173,600 |
| 2023/07/06 | 3,990 | 4,080 | 3,975 | 4,080 | +65 | +1.6% | 127,600 |
| 2023/07/05 | 3,970 | 4,020 | 3,950 | 4,015 | -10 | -0.2% | 71,400 |
| 2023/07/04 | 4,015 | 4,035 | 3,920 | 4,025 | -25 | -0.6% | 134,200 |
| 2023/07/03 | 3,885 | 4,055 | 3,880 | 4,050 | +215 | +5.6% | 245,700 |
| 2023/06/30 | 3,765 | 3,875 | 3,755 | 3,835 | +45 | +1.2% | 184,200 |
| 2023/06/29 | 3,790 | 3,830 | 3,740 | 3,790 | +40 | +1.1% | 115,700 |
| 2023/06/28 | 3,650 | 3,760 | 3,600 | 3,750 | +130 | +3.6% | 165,500 |
| 2023/06/27 | 3,665 | 3,680 | 3,550 | 3,620 | -85 | -2.3% | 177,200 |
| 2023/06/26 | 3,745 | 3,745 | 3,670 | 3,705 | -60 | -1.6% | 177,800 |
| 2023/06/23 | 3,860 | 3,865 | 3,745 | 3,765 | -70 | -1.8% | 115,000 |
| 2023/06/22 | 3,855 | 3,890 | 3,820 | 3,835 | -20 | -0.5% | 102,700 |
| 2023/06/21 | 3,785 | 3,890 | 3,770 | 3,855 | +55 | +1.4% | 139,600 |
| 2023/06/20 | 3,790 | 3,820 | 3,735 | 3,800 | -20 | -0.5% | 143,700 |
| 2023/06/19 | 3,825 | 3,895 | 3,785 | 3,820 | +45 | +1.2% | 143,300 |
| 2023/06/16 | 3,875 | 3,895 | 3,725 | 3,775 | -70 | -1.8% | 295,600 |
| 2023/06/15 | 3,890 | 3,895 | 3,835 | 3,845 | -45 | -1.2% | 104,400 |
| 2023/06/14 | 3,880 | 3,910 | 3,855 | 3,890 | -15 | -0.4% | 129,700 |
| 2023/06/13 | 3,885 | 3,920 | 3,835 | 3,905 | +40 | +1% | 165,200 |
| 2023/06/12 | 3,870 | 3,910 | 3,815 | 3,865 | -50 | -1.3% | 235,100 |
| 2023/06/09 | 4,070 | 4,075 | 3,855 | 3,915 | -130 | -3.2% | 260,800 |
| 2023/06/08 | 4,115 | 4,115 | 4,000 | 4,045 | -70 | -1.7% | 207,500 |
| 2023/06/07 | 4,110 | 4,185 | 4,050 | 4,115 | +10 | +0.2% | 235,800 |
| 2023/06/06 | 4,040 | 4,105 | 3,995 | 4,105 | +110 | +2.8% | 220,500 |
| 2023/06/05 | 3,905 | 4,000 | 3,885 | 3,995 | +185 | +4.9% | 214,700 |
| 2023/06/02 | 3,810 | 3,835 | 3,770 | 3,810 | +5 | +0.1% | 127,000 |
| 2023/06/01 | 3,800 | 3,830 | 3,735 | 3,805 | -25 | -0.7% | 209,300 |
| 2023/05/31 | 3,995 | 3,995 | 3,815 | 3,830 | -185 | -4.6% | 348,100 |
| 2023/05/30 | 4,030 | 4,065 | 3,960 | 4,015 | -40 | -1% | 204,900 |
| 2023/05/29 | 4,125 | 4,165 | 4,020 | 4,055 | ±0 | ±0% | 195,900 |
501～
550
件表示中 / 6049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 | 346,500円 | +9.6% | - | 1.36% | 31.79倍 | 2.11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 | 337,000円 | - | - | 0.00% | - | 10.28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 | 766,600円 | - | - | 3.34% | - | - |
|
- |
| Ａｐｐｉｅｒ | 156,600円 | +33.5% | +84.3% | 0.14% | 44.59倍 | 4.93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 | 225,400円 | +21.0% | +3.0% | 0.00% | 25.96倍 | 8.73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
