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 |
|---|---|---|---|---|---|---|---|
| 2002/12/20 | 75 | 76.5 | 75 | 75 | ±0 | ±0% | 10,000 |
| 2002/12/19 | 76 | 76 | 75 | 75 | -1 | -1.3% | 12,000 |
| 2002/12/18 | 75 | 77.5 | 75 | 76 | -1.5 | -1.9% | 22,000 |
| 2002/12/17 | 77.5 | 77.5 | 77.5 | 77.5 | +2 | +2.6% | 8,000 |
| 2002/12/16 | 77.5 | 77.5 | 75 | 75.5 | -6 | -7.4% | 62,000 |
| 2002/12/13 | 82.5 | 82.5 | 80 | 81.5 | -2 | -2.4% | 30,000 |
| 2002/12/12 | 83.5 | 83.5 | 83.5 | 83.5 | ±0 | ±0% | 20,000 |
| 2002/12/11 | 84 | 85 | 82.5 | 83.5 | -1.5 | -1.8% | 74,000 |
| 2002/12/10 | 75 | 97.5 | 75 | 85 | +8 | +10.4% | 102,000 |
| 2002/12/09 | 77 | 77.5 | 75 | 77 | - | - | 32,000 |
| 2002/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/05 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 4,000 |
| 2002/12/04 | 80 | 80 | 76.5 | 77.5 | -7.5 | -8.8% | 28,000 |
| 2002/12/03 | 85 | 87.5 | 85 | 85 | -2.5 | -2.9% | 34,000 |
| 2002/12/02 | 85 | 90 | 82.5 | 87.5 | +7.5 | +9.4% | 26,000 |
| 2002/11/29 | 80 | 82.5 | 80 | 80 | ±0 | ±0% | 24,000 |
| 2002/11/28 | 80 | 80 | 80 | 80 | +2.5 | +3.2% | 8,000 |
| 2002/11/27 | 77.5 | 77.5 | 77.5 | 77.5 | -2.5 | -3.1% | 2,000 |
| 2002/11/26 | 76 | 80 | 76 | 80 | +2.5 | +3.2% | 14,000 |
| 2002/11/25 | 77.5 | 79 | 75 | 77.5 | -1.5 | -1.9% | 34,000 |
| 2002/11/22 | 82 | 82 | 77.5 | 79 | -1 | -1.3% | 36,000 |
| 2002/11/21 | 80 | 82.5 | 80 | 80 | ±0 | ±0% | 34,000 |
| 2002/11/20 | 77.5 | 80 | 77.5 | 80 | +5 | +6.7% | 48,000 |
| 2002/11/19 | 70.5 | 75 | 70.5 | 75 | +3.5 | +4.9% | 38,000 |
| 2002/11/18 | 77.5 | 77.5 | 71.5 | 71.5 | -6 | -7.7% | 66,000 |
| 2002/11/15 | 90 | 90 | 75 | 77.5 | -12.5 | -13.9% | 70,000 |
| 2002/11/14 | 87.5 | 92.5 | 87.5 | 90 | +5 | +5.9% | 42,000 |
| 2002/11/13 | 85 | 85 | 85 | 85 | -2.5 | -2.9% | 2,000 |
| 2002/11/12 | 85 | 87.5 | 85 | 87.5 | ±0 | ±0% | 12,000 |
| 2002/11/11 | 90 | 90 | 87.5 | 87.5 | -5 | -5.4% | 8,000 |
| 2002/11/08 | 95 | 95 | 90 | 92.5 | -2.5 | -2.6% | 24,000 |
| 2002/11/07 | 97.5 | 98 | 95 | 95 | -2.5 | -2.6% | 6,000 |
| 2002/11/06 | 97.5 | 97.5 | 95 | 97.5 | ±0 | ±0% | 8,000 |
| 2002/11/05 | 90 | 97.5 | 90 | 97.5 | +10 | +11.4% | 56,000 |
| 2002/11/01 | 87.5 | 87.5 | 87.5 | 87.5 | -2.5 | -2.8% | 4,000 |
| 2002/10/31 | 87.5 | 90 | 87.5 | 90 | +2.5 | +2.9% | 6,000 |
| 2002/10/30 | 90 | 90 | 87.5 | 87.5 | -5 | -5.4% | 18,000 |
| 2002/10/29 | 92.5 | 92.5 | 92.5 | 92.5 | +2.5 | +2.8% | 16,000 |
| 2002/10/28 | 90 | 90 | 87.5 | 90 | +2.5 | +2.9% | 14,000 |
| 2002/10/25 | 92.5 | 92.5 | 87.5 | 87.5 | -7.5 | -7.9% | 40,000 |
| 2002/10/24 | 95 | 99 | 92.5 | 95 | -2.5 | -2.6% | 18,000 |
| 2002/10/23 | 97.5 | 97.5 | 97.5 | 97.5 | +2.5 | +2.6% | 4,000 |
| 2002/10/22 | 105 | 105 | 95 | 95 | -5 | -5% | 44,000 |
| 2002/10/21 | 92.5 | 107.5 | 90 | 100 | +7.5 | +8.1% | 80,000 |
| 2002/10/18 | 85 | 92.5 | 82.5 | 92.5 | +7.5 | +8.8% | 50,000 |
| 2002/10/17 | 87.5 | 90 | 85 | 85 | -3 | -3.4% | 46,000 |
| 2002/10/16 | 90 | 90 | 88 | 88 | -2 | -2.2% | 12,000 |
| 2002/10/15 | 77.5 | 90 | 77.5 | 90 | +12.5 | +16.1% | 52,000 |
| 2002/10/11 | 77.5 | 80 | 77.5 | 77.5 | +2.5 | +3.3% | 48,000 |
| 2002/10/10 | 80 | 80 | 75 | 75 | -2.5 | -3.2% | 34,000 |
5551～
5600
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 | 348,000円 | +9.6% | - | 1.35% | 31.93倍 | 2.12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 | 333,000円 | - | - | 0.00% | - | 10.16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 | 155,700円 | +33.5% | +84.3% | 0.14% | 44.34倍 | 4.91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 | 225,100円 | +21.0% | +3.0% | 0.00% | 25.92倍 | 8.72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
