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 |
|---|---|---|---|---|---|---|---|
| 2021/08/20 | 4,610 | 4,685 | 4,585 | 4,640 | +20 | +0.4% | 66,300 |
| 2021/08/19 | 4,585 | 4,720 | 4,585 | 4,620 | -35 | -0.8% | 72,800 |
| 2021/08/18 | 4,460 | 4,680 | 4,460 | 4,655 | +260 | +5.9% | 161,600 |
| 2021/08/17 | 4,515 | 4,520 | 4,390 | 4,395 | -70 | -1.6% | 158,800 |
| 2021/08/16 | 4,555 | 4,575 | 4,400 | 4,465 | -370 | -7.7% | 334,400 |
| 2021/08/13 | 4,830 | 4,845 | 4,760 | 4,835 | +25 | +0.5% | 53,200 |
| 2021/08/12 | 4,750 | 4,850 | 4,700 | 4,810 | +85 | +1.8% | 96,600 |
| 2021/08/11 | 4,665 | 4,755 | 4,660 | 4,725 | +75 | +1.6% | 103,900 |
| 2021/08/10 | 4,690 | 4,745 | 4,640 | 4,650 | -10 | -0.2% | 115,900 |
| 2021/08/06 | 4,690 | 4,740 | 4,660 | 4,660 | -10 | -0.2% | 40,000 |
| 2021/08/05 | 4,700 | 4,715 | 4,645 | 4,670 | -60 | -1.3% | 94,400 |
| 2021/08/04 | 4,815 | 4,825 | 4,685 | 4,730 | -100 | -2.1% | 65,500 |
| 2021/08/03 | 4,735 | 4,865 | 4,735 | 4,830 | +85 | +1.8% | 50,300 |
| 2021/08/02 | 4,565 | 4,770 | 4,560 | 4,745 | +215 | +4.7% | 83,200 |
| 2021/07/30 | 4,670 | 4,685 | 4,470 | 4,530 | -140 | -3% | 330,900 |
| 2021/07/29 | 4,780 | 4,780 | 4,640 | 4,670 | -105 | -2.2% | 140,700 |
| 2021/07/28 | 4,875 | 4,890 | 4,755 | 4,775 | -105 | -2.2% | 95,400 |
| 2021/07/27 | 4,850 | 4,905 | 4,830 | 4,880 | +100 | +2.1% | 85,000 |
| 2021/07/26 | 4,920 | 4,940 | 4,755 | 4,780 | -55 | -1.1% | 100,600 |
| 2021/07/21 | 4,835 | 4,920 | 4,830 | 4,835 | +70 | +1.5% | 74,200 |
| 2021/07/20 | 4,765 | 4,825 | 4,765 | 4,765 | -25 | -0.5% | 116,300 |
| 2021/07/19 | 4,820 | 4,860 | 4,735 | 4,790 | -100 | -2% | 110,000 |
| 2021/07/16 | 4,830 | 4,900 | 4,795 | 4,890 | +75 | +1.6% | 52,900 |
| 2021/07/15 | 4,880 | 4,910 | 4,800 | 4,815 | -135 | -2.7% | 88,300 |
| 2021/07/14 | 4,935 | 4,995 | 4,915 | 4,950 | -5 | -0.1% | 48,800 |
| 2021/07/13 | 5,000 | 5,020 | 4,935 | 4,955 | -35 | -0.7% | 69,600 |
| 2021/07/12 | 4,980 | 5,020 | 4,930 | 4,990 | +140 | +2.9% | 59,200 |
| 2021/07/09 | 4,770 | 4,850 | 4,750 | 4,850 | +10 | +0.2% | 86,900 |
| 2021/07/08 | 4,925 | 5,010 | 4,840 | 4,840 | -120 | -2.4% | 93,300 |
| 2021/07/07 | 4,925 | 5,000 | 4,915 | 4,960 | -25 | -0.5% | 57,100 |
| 2021/07/06 | 4,965 | 4,985 | 4,925 | 4,985 | +30 | +0.6% | 27,500 |
| 2021/07/05 | 4,920 | 4,995 | 4,900 | 4,955 | -15 | -0.3% | 87,400 |
| 2021/07/02 | 4,930 | 5,000 | 4,895 | 4,970 | +75 | +1.5% | 74,400 |
| 2021/07/01 | 5,020 | 5,020 | 4,885 | 4,895 | -100 | -2% | 68,100 |
| 2021/06/30 | 4,915 | 5,010 | 4,860 | 4,995 | +150 | +3.1% | 171,700 |
| 2021/06/29 | 4,945 | 4,945 | 4,830 | 4,845 | -65 | -1.3% | 44,200 |
| 2021/06/28 | 4,930 | 4,950 | 4,895 | 4,910 | +55 | +1.1% | 56,300 |
| 2021/06/25 | 4,860 | 4,880 | 4,820 | 4,855 | +75 | +1.6% | 70,600 |
| 2021/06/24 | 4,780 | 4,880 | 4,765 | 4,780 | -40 | -0.8% | 82,200 |
| 2021/06/23 | 4,750 | 4,830 | 4,730 | 4,820 | +115 | +2.4% | 99,000 |
| 2021/06/22 | 4,700 | 4,725 | 4,660 | 4,705 | +75 | +1.6% | 59,900 |
| 2021/06/21 | 4,650 | 4,705 | 4,575 | 4,630 | -95 | -2% | 115,600 |
| 2021/06/18 | 4,850 | 4,875 | 4,700 | 4,725 | -45 | -0.9% | 115,700 |
| 2021/06/17 | 4,790 | 4,860 | 4,750 | 4,770 | -20 | -0.4% | 49,800 |
| 2021/06/16 | 4,740 | 4,795 | 4,715 | 4,790 | +40 | +0.8% | 90,300 |
| 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 |
951～
1000
件表示中 / 6018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 | 441,500円 | +9.6% | - | 1.06% | 40.47倍 | 2.68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 | 373,500円 | +30.0% | - | 0.00% | 184.17倍 | 12.13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 |
| フューチャー | 230,100円 | +8.8% | +7.4% | 2.00% | 17.81倍 | 3.68倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ＤＴＳ | 503,000円 | +7.2% | +2.5% | 2.78% | 18.40倍 | 3.45倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| サイボウズ | 392,000円 | +25.4% | +69.3% | 1.02% | 28.87倍 | 15.59倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
