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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 4,715 | 4,775 | 4,710 | 4,750 | +15 | +0.3% | 36,700 |
| 2021/06/14 | 4,790 | 4,795 | 4,715 | 4,735 | -30 | -0.6% | 49,200 |
| 2021/06/11 | 4,735 | 4,780 | 4,700 | 4,765 | +55 | +1.2% | 81,900 |
| 2021/06/10 | 4,655 | 4,715 | 4,650 | 4,710 | +55 | +1.2% | 47,300 |
| 2021/06/09 | 4,785 | 4,810 | 4,645 | 4,655 | -130 | -2.7% | 57,800 |
| 2021/06/08 | 4,745 | 4,815 | 4,725 | 4,785 | +45 | +0.9% | 91,400 |
| 2021/06/07 | 4,790 | 4,800 | 4,730 | 4,740 | +30 | +0.6% | 54,800 |
| 2021/06/04 | 4,645 | 4,725 | 4,615 | 4,710 | +90 | +1.9% | 90,900 |
| 2021/06/03 | 4,650 | 4,690 | 4,615 | 4,620 | +25 | +0.5% | 56,000 |
| 2021/06/02 | 4,545 | 4,635 | 4,535 | 4,595 | +70 | +1.5% | 75,000 |
| 2021/06/01 | 4,515 | 4,560 | 4,470 | 4,525 | +40 | +0.9% | 31,600 |
| 2021/05/31 | 4,540 | 4,570 | 4,465 | 4,485 | -85 | -1.9% | 41,200 |
| 2021/05/28 | 4,530 | 4,600 | 4,530 | 4,570 | +110 | +2.5% | 58,900 |
| 2021/05/27 | 4,555 | 4,575 | 4,460 | 4,460 | -100 | -2.2% | 109,200 |
| 2021/05/26 | 4,560 | 4,635 | 4,525 | 4,560 | +25 | +0.6% | 87,200 |
| 2021/05/25 | 4,535 | 4,545 | 4,485 | 4,535 | +45 | +1% | 44,600 |
| 2021/05/24 | 4,460 | 4,535 | 4,460 | 4,490 | +10 | +0.2% | 40,500 |
| 2021/05/21 | 4,465 | 4,500 | 4,440 | 4,480 | +15 | +0.3% | 53,200 |
| 2021/05/20 | 4,350 | 4,480 | 4,350 | 4,465 | +55 | +1.2% | 57,100 |
| 2021/05/19 | 4,370 | 4,490 | 4,370 | 4,410 | +35 | +0.8% | 95,500 |
| 2021/05/18 | 4,245 | 4,395 | 4,225 | 4,375 | +60 | +1.4% | 76,000 |
| 2021/05/17 | 4,455 | 4,470 | 4,300 | 4,315 | -125 | -2.8% | 121,600 |
| 2021/05/14 | 4,465 | 4,480 | 4,330 | 4,440 | +145 | +3.4% | 175,400 |
| 2021/05/13 | 4,435 | 4,465 | 4,295 | 4,295 | -160 | -3.6% | 89,600 |
| 2021/05/12 | 4,480 | 4,505 | 4,380 | 4,455 | -50 | -1.1% | 113,700 |
| 2021/05/11 | 4,580 | 4,585 | 4,470 | 4,505 | -100 | -2.2% | 122,800 |
| 2021/05/10 | 4,590 | 4,625 | 4,535 | 4,605 | +5 | +0.1% | 96,500 |
| 2021/05/07 | 4,600 | 4,645 | 4,595 | 4,600 | +10 | +0.2% | 51,800 |
| 2021/05/06 | 4,515 | 4,640 | 4,515 | 4,590 | +85 | +1.9% | 102,600 |
| 2021/04/30 | 4,485 | 4,580 | 4,475 | 4,505 | -30 | -0.7% | 136,000 |
| 2021/04/28 | 4,480 | 4,560 | 4,465 | 4,535 | +15 | +0.3% | 88,900 |
| 2021/04/27 | 4,585 | 4,605 | 4,490 | 4,520 | -80 | -1.7% | 87,500 |
| 2021/04/26 | 4,585 | 4,635 | 4,565 | 4,600 | +55 | +1.2% | 89,500 |
| 2021/04/23 | 4,550 | 4,620 | 4,540 | 4,545 | -55 | -1.2% | 105,000 |
| 2021/04/22 | 4,575 | 4,650 | 4,555 | 4,600 | -20 | -0.4% | 160,900 |
| 2021/04/21 | 4,765 | 4,810 | 4,585 | 4,620 | -245 | -5% | 207,600 |
| 2021/04/20 | 4,970 | 4,970 | 4,835 | 4,865 | -205 | -4% | 172,600 |
| 2021/04/19 | 4,940 | 5,070 | 4,885 | 5,070 | +200 | +4.1% | 256,900 |
| 2021/04/16 | 4,930 | 4,950 | 4,840 | 4,870 | -30 | -0.6% | 67,000 |
| 2021/04/15 | 4,850 | 4,985 | 4,820 | 4,900 | +50 | +1% | 177,600 |
| 2021/04/14 | 4,805 | 4,860 | 4,790 | 4,850 | +45 | +0.9% | 71,900 |
| 2021/04/13 | 4,750 | 4,825 | 4,695 | 4,805 | +80 | +1.7% | 72,900 |
| 2021/04/12 | 4,780 | 4,805 | 4,690 | 4,725 | -45 | -0.9% | 55,600 |
| 2021/04/09 | 4,750 | 4,820 | 4,730 | 4,770 | +90 | +1.9% | 107,000 |
| 2021/04/08 | 4,630 | 4,685 | 4,605 | 4,680 | +55 | +1.2% | 66,900 |
| 2021/04/07 | 4,660 | 4,675 | 4,570 | 4,625 | ±0 | ±0% | 132,000 |
| 2021/04/06 | 4,725 | 4,765 | 4,620 | 4,625 | -30 | -0.6% | 85,500 |
| 2021/04/05 | 4,555 | 4,665 | 4,525 | 4,655 | +105 | +2.3% | 88,100 |
| 2021/04/02 | 4,630 | 4,635 | 4,535 | 4,550 | -35 | -0.8% | 69,100 |
| 2021/04/01 | 4,545 | 4,605 | 4,545 | 4,585 | +80 | +1.8% | 100,900 |
951～
1000
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
