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 |
|---|---|---|---|---|---|---|---|
| 2022/03/07 | 3,825 | 3,850 | 3,785 | 3,815 | -150 | -3.8% | 108,700 |
| 2022/03/04 | 4,050 | 4,065 | 3,960 | 3,965 | -90 | -2.2% | 103,600 |
| 2022/03/03 | 4,090 | 4,105 | 4,040 | 4,055 | +10 | +0.2% | 99,400 |
| 2022/03/02 | 4,030 | 4,060 | 3,980 | 4,045 | -85 | -2.1% | 140,700 |
| 2022/03/01 | 4,070 | 4,130 | 4,035 | 4,130 | +145 | +3.6% | 119,500 |
| 2022/02/28 | 3,910 | 3,990 | 3,855 | 3,985 | +15 | +0.4% | 115,000 |
| 2022/02/25 | 3,915 | 3,975 | 3,895 | 3,970 | +95 | +2.5% | 93,800 |
| 2022/02/24 | 3,770 | 3,890 | 3,755 | 3,875 | +35 | +0.9% | 157,100 |
| 2022/02/22 | 3,835 | 3,895 | 3,810 | 3,840 | -65 | -1.7% | 102,000 |
| 2022/02/21 | 3,850 | 3,905 | 3,795 | 3,905 | -70 | -1.8% | 87,800 |
| 2022/02/18 | 3,890 | 3,990 | 3,865 | 3,975 | +15 | +0.4% | 124,900 |
| 2022/02/17 | 3,985 | 4,000 | 3,930 | 3,960 | -20 | -0.5% | 95,900 |
| 2022/02/16 | 3,990 | 4,025 | 3,950 | 3,980 | +45 | +1.1% | 129,600 |
| 2022/02/15 | 3,880 | 3,940 | 3,840 | 3,935 | +65 | +1.7% | 146,600 |
| 2022/02/14 | 3,895 | 3,940 | 3,785 | 3,870 | -75 | -1.9% | 452,900 |
| 2022/02/10 | 3,970 | 4,020 | 3,905 | 3,945 | +70 | +1.8% | 140,800 |
| 2022/02/09 | 3,810 | 3,905 | 3,780 | 3,875 | +130 | +3.5% | 177,200 |
| 2022/02/08 | 3,740 | 3,795 | 3,725 | 3,745 | +15 | +0.4% | 147,700 |
| 2022/02/07 | 3,870 | 3,880 | 3,695 | 3,730 | -180 | -4.6% | 313,200 |
| 2022/02/04 | 3,865 | 3,910 | 3,825 | 3,910 | +10 | +0.3% | 136,400 |
| 2022/02/03 | 3,900 | 3,945 | 3,845 | 3,900 | -115 | -2.9% | 168,200 |
| 2022/02/02 | 3,870 | 4,015 | 3,845 | 4,015 | +105 | +2.7% | 155,100 |
| 2022/02/01 | 4,030 | 4,070 | 3,890 | 3,910 | -115 | -2.9% | 148,200 |
| 2022/01/31 | 4,000 | 4,050 | 3,970 | 4,025 | +10 | +0.2% | 123,500 |
| 2022/01/28 | 4,035 | 4,045 | 3,945 | 4,015 | -10 | -0.2% | 202,300 |
| 2022/01/27 | 4,180 | 4,190 | 4,000 | 4,025 | -200 | -4.7% | 226,400 |
| 2022/01/26 | 4,285 | 4,350 | 4,220 | 4,225 | -80 | -1.9% | 99,800 |
| 2022/01/25 | 4,390 | 4,400 | 4,250 | 4,305 | -100 | -2.3% | 120,800 |
| 2022/01/24 | 4,335 | 4,425 | 4,300 | 4,405 | -35 | -0.8% | 71,000 |
| 2022/01/21 | 4,330 | 4,465 | 4,305 | 4,440 | +5 | +0.1% | 54,000 |
| 2022/01/20 | 4,250 | 4,455 | 4,235 | 4,435 | +135 | +3.1% | 106,400 |
| 2022/01/19 | 4,460 | 4,525 | 4,285 | 4,300 | -195 | -4.3% | 226,300 |
| 2022/01/18 | 4,580 | 4,580 | 4,465 | 4,495 | -55 | -1.2% | 50,800 |
| 2022/01/17 | 4,535 | 4,600 | 4,535 | 4,550 | +20 | +0.4% | 51,800 |
| 2022/01/14 | 4,600 | 4,610 | 4,505 | 4,530 | -190 | -4% | 157,600 |
| 2022/01/13 | 4,800 | 4,800 | 4,720 | 4,720 | -50 | -1% | 61,900 |
| 2022/01/12 | 4,630 | 4,790 | 4,610 | 4,770 | +170 | +3.7% | 73,900 |
| 2022/01/11 | 4,800 | 4,830 | 4,580 | 4,600 | -270 | -5.5% | 177,500 |
| 2022/01/07 | 4,810 | 4,915 | 4,785 | 4,870 | +75 | +1.6% | 131,300 |
| 2022/01/06 | 4,790 | 4,865 | 4,775 | 4,795 | -65 | -1.3% | 137,900 |
| 2022/01/05 | 5,070 | 5,080 | 4,825 | 4,860 | -65 | -1.3% | 121,000 |
| 2022/01/04 | 4,970 | 4,970 | 4,880 | 4,925 | +30 | +0.6% | 61,100 |
| 2021/12/30 | 4,875 | 4,920 | 4,770 | 4,895 | +90 | +1.9% | 125,700 |
| 2021/12/29 | 4,750 | 4,830 | 4,725 | 4,805 | -195 | -3.9% | 255,300 |
| 2021/12/28 | 4,970 | 5,000 | 4,930 | 5,000 | +100 | +2% | 48,400 |
| 2021/12/27 | 4,930 | 4,930 | 4,860 | 4,900 | ±0 | ±0% | 36,800 |
| 2021/12/24 | 4,905 | 4,930 | 4,855 | 4,900 | +5 | +0.1% | 57,900 |
| 2021/12/23 | 4,920 | 4,920 | 4,860 | 4,895 | +20 | +0.4% | 29,500 |
| 2021/12/22 | 4,835 | 4,880 | 4,805 | 4,875 | +30 | +0.6% | 57,800 |
| 2021/12/21 | 4,820 | 4,855 | 4,745 | 4,845 | +130 | +2.8% | 65,200 |
851～
900
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
