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 |
|---|---|---|---|---|---|---|---|
| 2022/08/02 | 3,925 | 3,930 | 3,805 | 3,830 | -105 | -2.7% | 69,000 |
| 2022/08/01 | 3,865 | 3,945 | 3,835 | 3,935 | +90 | +2.3% | 91,400 |
| 2022/07/29 | 3,910 | 3,910 | 3,810 | 3,845 | -65 | -1.7% | 113,400 |
| 2022/07/28 | 3,980 | 3,980 | 3,890 | 3,910 | ±0 | ±0% | 103,100 |
| 2022/07/27 | 3,910 | 3,930 | 3,885 | 3,910 | -30 | -0.8% | 62,600 |
| 2022/07/26 | 3,980 | 3,980 | 3,940 | 3,940 | -30 | -0.8% | 53,800 |
| 2022/07/25 | 3,990 | 4,000 | 3,955 | 3,970 | -20 | -0.5% | 45,000 |
| 2022/07/22 | 3,975 | 4,025 | 3,950 | 3,990 | +15 | +0.4% | 66,100 |
| 2022/07/21 | 3,905 | 3,985 | 3,905 | 3,975 | +60 | +1.5% | 45,400 |
| 2022/07/20 | 3,850 | 3,925 | 3,840 | 3,915 | +110 | +2.9% | 67,000 |
| 2022/07/19 | 3,800 | 3,820 | 3,770 | 3,805 | +10 | +0.3% | 46,300 |
| 2022/07/15 | 3,795 | 3,840 | 3,780 | 3,795 | -30 | -0.8% | 71,300 |
| 2022/07/14 | 3,805 | 3,830 | 3,790 | 3,825 | -10 | -0.3% | 40,200 |
| 2022/07/13 | 3,810 | 3,865 | 3,785 | 3,835 | +25 | +0.7% | 35,400 |
| 2022/07/12 | 3,890 | 3,900 | 3,780 | 3,810 | -100 | -2.6% | 57,500 |
| 2022/07/11 | 3,935 | 3,990 | 3,895 | 3,910 | +40 | +1% | 95,200 |
| 2022/07/08 | 3,870 | 3,930 | 3,820 | 3,870 | -5 | -0.1% | 128,900 |
| 2022/07/07 | 3,815 | 3,895 | 3,800 | 3,875 | +65 | +1.7% | 94,200 |
| 2022/07/06 | 3,750 | 3,820 | 3,745 | 3,810 | +35 | +0.9% | 69,100 |
| 2022/07/05 | 3,775 | 3,800 | 3,745 | 3,775 | +70 | +1.9% | 59,400 |
| 2022/07/04 | 3,700 | 3,740 | 3,670 | 3,705 | +50 | +1.4% | 78,100 |
| 2022/07/01 | 3,680 | 3,730 | 3,595 | 3,655 | -15 | -0.4% | 135,100 |
| 2022/06/30 | 3,830 | 3,840 | 3,645 | 3,670 | -155 | -4.1% | 182,400 |
| 2022/06/29 | 3,800 | 3,860 | 3,765 | 3,825 | -75 | -1.9% | 173,000 |
| 2022/06/28 | 3,840 | 3,910 | 3,810 | 3,900 | +45 | +1.2% | 93,600 |
| 2022/06/27 | 3,880 | 3,880 | 3,800 | 3,855 | +30 | +0.8% | 78,300 |
| 2022/06/24 | 3,825 | 3,845 | 3,775 | 3,825 | +25 | +0.7% | 203,400 |
| 2022/06/23 | 3,790 | 3,855 | 3,790 | 3,800 | +15 | +0.4% | 91,000 |
| 2022/06/22 | 3,750 | 3,800 | 3,725 | 3,785 | +45 | +1.2% | 85,800 |
| 2022/06/21 | 3,640 | 3,770 | 3,605 | 3,740 | +150 | +4.2% | 154,500 |
| 2022/06/20 | 3,610 | 3,630 | 3,555 | 3,590 | +50 | +1.4% | 140,300 |
| 2022/06/17 | 3,565 | 3,610 | 3,530 | 3,540 | -145 | -3.9% | 140,800 |
| 2022/06/16 | 3,845 | 3,870 | 3,665 | 3,685 | -90 | -2.4% | 219,100 |
| 2022/06/15 | 3,780 | 3,800 | 3,755 | 3,775 | -60 | -1.6% | 93,200 |
| 2022/06/14 | 3,810 | 3,855 | 3,790 | 3,835 | -45 | -1.2% | 88,500 |
| 2022/06/13 | 3,950 | 3,955 | 3,865 | 3,880 | -150 | -3.7% | 84,000 |
| 2022/06/10 | 4,060 | 4,065 | 4,015 | 4,030 | -65 | -1.6% | 82,900 |
| 2022/06/09 | 4,055 | 4,140 | 4,055 | 4,095 | +35 | +0.9% | 74,900 |
| 2022/06/08 | 3,985 | 4,085 | 3,985 | 4,060 | +85 | +2.1% | 70,600 |
| 2022/06/07 | 4,005 | 4,025 | 3,970 | 3,975 | -65 | -1.6% | 43,400 |
| 2022/06/06 | 3,950 | 4,050 | 3,950 | 4,040 | +30 | +0.7% | 49,100 |
| 2022/06/03 | 3,910 | 4,020 | 3,900 | 4,010 | +185 | +4.8% | 84,700 |
| 2022/06/02 | 3,875 | 3,890 | 3,825 | 3,825 | -105 | -2.7% | 41,900 |
| 2022/06/01 | 3,885 | 3,980 | 3,880 | 3,930 | +65 | +1.7% | 62,800 |
| 2022/05/31 | 3,950 | 3,965 | 3,855 | 3,865 | -155 | -3.9% | 111,200 |
| 2022/05/30 | 3,960 | 4,045 | 3,940 | 4,020 | +115 | +2.9% | 168,000 |
| 2022/05/27 | 3,900 | 3,930 | 3,875 | 3,905 | +55 | +1.4% | 57,700 |
| 2022/05/26 | 3,890 | 3,940 | 3,850 | 3,850 | -20 | -0.5% | 71,300 |
| 2022/05/25 | 3,960 | 3,960 | 3,860 | 3,870 | -85 | -2.1% | 75,800 |
| 2022/05/24 | 3,970 | 3,995 | 3,930 | 3,955 | -10 | -0.3% | 69,000 |
751～
800
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
