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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 4,485 | 4,490 | 4,405 | 4,425 | -40 | -0.9% | 142,700 |
| 2025/02/17 | 4,560 | 4,585 | 4,450 | 4,465 | -165 | -3.6% | 125,600 |
| 2025/02/14 | 4,465 | 4,690 | 4,440 | 4,630 | +220 | +5% | 324,000 |
| 2025/02/13 | 4,570 | 4,625 | 4,400 | 4,410 | -30 | -0.7% | 417,900 |
| 2025/02/12 | 4,340 | 4,525 | 4,340 | 4,440 | +380 | +9.4% | 423,100 |
| 2025/02/10 | 4,015 | 4,085 | 3,985 | 4,060 | -25 | -0.6% | 162,300 |
| 2025/02/07 | 4,120 | 4,120 | 4,045 | 4,085 | -20 | -0.5% | 67,800 |
| 2025/02/06 | 4,000 | 4,120 | 4,000 | 4,105 | +105 | +2.6% | 87,800 |
| 2025/02/05 | 3,940 | 4,030 | 3,940 | 4,000 | +105 | +2.7% | 116,700 |
| 2025/02/04 | 3,985 | 4,120 | 3,835 | 3,895 | -100 | -2.5% | 209,900 |
| 2025/02/03 | 3,980 | 4,015 | 3,955 | 3,995 | -10 | -0.2% | 171,200 |
| 2025/01/31 | 3,960 | 4,020 | 3,955 | 4,005 | +85 | +2.2% | 124,000 |
| 2025/01/30 | 3,905 | 3,935 | 3,885 | 3,920 | -25 | -0.6% | 88,900 |
| 2025/01/29 | 3,950 | 3,980 | 3,925 | 3,945 | -5 | -0.1% | 94,600 |
| 2025/01/28 | 3,855 | 3,960 | 3,845 | 3,950 | +145 | +3.8% | 154,000 |
| 2025/01/27 | 3,810 | 3,830 | 3,780 | 3,805 | +5 | +0.1% | 72,200 |
| 2025/01/24 | 3,755 | 3,875 | 3,755 | 3,800 | +45 | +1.2% | 94,600 |
| 2025/01/23 | 3,785 | 3,815 | 3,750 | 3,755 | -20 | -0.5% | 79,000 |
| 2025/01/22 | 3,750 | 3,800 | 3,750 | 3,775 | +55 | +1.5% | 73,800 |
| 2025/01/21 | 3,695 | 3,740 | 3,670 | 3,720 | +35 | +0.9% | 63,400 |
| 2025/01/20 | 3,620 | 3,710 | 3,620 | 3,685 | +90 | +2.5% | 84,600 |
| 2025/01/17 | 3,690 | 3,710 | 3,580 | 3,595 | -145 | -3.9% | 128,400 |
| 2025/01/16 | 3,735 | 3,755 | 3,705 | 3,740 | +45 | +1.2% | 83,500 |
| 2025/01/15 | 3,730 | 3,785 | 3,675 | 3,695 | -80 | -2.1% | 102,800 |
| 2025/01/14 | 3,785 | 3,810 | 3,730 | 3,775 | +40 | +1.1% | 144,400 |
| 2025/01/10 | 3,715 | 3,740 | 3,690 | 3,735 | -5 | -0.1% | 89,800 |
| 2025/01/09 | 3,760 | 3,805 | 3,715 | 3,740 | -40 | -1.1% | 143,000 |
| 2025/01/08 | 3,780 | 3,795 | 3,715 | 3,780 | -55 | -1.4% | 142,800 |
| 2025/01/07 | 3,820 | 3,870 | 3,795 | 3,835 | +50 | +1.3% | 130,600 |
| 2025/01/06 | 3,850 | 3,870 | 3,785 | 3,785 | -75 | -1.9% | 123,300 |
| 2024/12/30 | 3,830 | 3,920 | 3,830 | 3,860 | +30 | +0.8% | 128,600 |
| 2024/12/27 | 3,825 | 3,855 | 3,785 | 3,830 | +10 | +0.3% | 122,000 |
| 2024/12/26 | 3,785 | 3,820 | 3,770 | 3,820 | +35 | +0.9% | 100,300 |
| 2024/12/25 | 3,745 | 3,785 | 3,715 | 3,785 | +35 | +0.9% | 65,500 |
| 2024/12/24 | 3,805 | 3,825 | 3,745 | 3,750 | -55 | -1.4% | 88,600 |
| 2024/12/23 | 3,805 | 3,820 | 3,760 | 3,805 | -15 | -0.4% | 102,100 |
| 2024/12/20 | 3,845 | 3,860 | 3,755 | 3,820 | ±0 | ±0% | 421,500 |
| 2024/12/19 | 3,655 | 3,845 | 3,655 | 3,820 | +95 | +2.6% | 167,800 |
| 2024/12/18 | 3,730 | 3,780 | 3,715 | 3,725 | ±0 | ±0% | 97,900 |
| 2024/12/17 | 3,715 | 3,750 | 3,685 | 3,725 | +40 | +1.1% | 94,100 |
| 2024/12/16 | 3,715 | 3,735 | 3,660 | 3,685 | -65 | -1.7% | 139,500 |
| 2024/12/13 | 3,705 | 3,805 | 3,705 | 3,750 | +10 | +0.3% | 129,100 |
| 2024/12/12 | 3,750 | 3,770 | 3,695 | 3,740 | +50 | +1.4% | 127,000 |
| 2024/12/11 | 3,705 | 3,725 | 3,660 | 3,690 | -65 | -1.7% | 105,100 |
| 2024/12/10 | 3,810 | 3,835 | 3,740 | 3,755 | -55 | -1.4% | 78,200 |
| 2024/12/09 | 3,815 | 3,885 | 3,800 | 3,810 | +10 | +0.3% | 94,300 |
| 2024/12/06 | 3,845 | 3,845 | 3,740 | 3,800 | -45 | -1.2% | 146,400 |
| 2024/12/05 | 3,855 | 3,915 | 3,820 | 3,845 | +25 | +0.7% | 135,300 |
| 2024/12/04 | 3,865 | 3,880 | 3,795 | 3,820 | -35 | -0.9% | 96,800 |
| 2024/12/03 | 3,795 | 3,900 | 3,795 | 3,855 | +80 | +2.1% | 217,200 |
51～
100
件表示中 / 5973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 | 453,500円 | +5.7% | +42.9% | 1.17% | 29.69倍 | 2.80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 | 397,500円 | +30.0% | - | 0.00% | 196.01倍 | 12.91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 |
| ＡＮＹＣＯＬＯＲ | 369,500円 | +27.2% | +23.6% | 1.76% | 21.29倍 | 13.21倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ジャストシステ | 335,000円 | +2.5% | +3.5% | 0.60% | 17.93倍 | 2.15倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＪＭＤＣ | 323,400円 | +32.8% | +31.8% | 0.43% | 34.10倍 | 2.93倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
