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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 4,770 | 4,865 | 4,740 | 4,750 | +15 | +0.3% | 78,100 |
| 2021/10/06 | 4,840 | 4,920 | 4,725 | 4,735 | -60 | -1.3% | 118,700 |
| 2021/10/05 | 4,800 | 4,860 | 4,730 | 4,795 | -60 | -1.2% | 96,400 |
| 2021/10/04 | 5,000 | 5,000 | 4,825 | 4,855 | -95 | -1.9% | 85,600 |
| 2021/10/01 | 5,070 | 5,090 | 4,920 | 4,950 | -180 | -3.5% | 156,700 |
| 2021/09/30 | 4,990 | 5,140 | 4,945 | 5,130 | +130 | +2.6% | 152,800 |
| 2021/09/29 | 4,990 | 5,100 | 4,960 | 5,000 | +5 | +0.1% | 137,000 |
| 2021/09/28 | 5,030 | 5,030 | 4,915 | 4,995 | -45 | -0.9% | 103,400 |
| 2021/09/27 | 5,080 | 5,100 | 5,020 | 5,040 | -60 | -1.2% | 73,800 |
| 2021/09/24 | 5,030 | 5,110 | 4,985 | 5,100 | +140 | +2.8% | 111,400 |
| 2021/09/22 | 4,980 | 5,000 | 4,955 | 4,960 | -40 | -0.8% | 85,300 |
| 2021/09/21 | 4,990 | 5,050 | 4,965 | 5,000 | -130 | -2.5% | 95,800 |
| 2021/09/17 | 5,160 | 5,160 | 5,080 | 5,130 | -20 | -0.4% | 113,100 |
| 2021/09/16 | 5,210 | 5,230 | 5,120 | 5,150 | -140 | -2.6% | 93,000 |
| 2021/09/15 | 5,250 | 5,330 | 5,210 | 5,290 | -60 | -1.1% | 147,100 |
| 2021/09/14 | 5,340 | 5,380 | 5,300 | 5,350 | -10 | -0.2% | 106,300 |
| 2021/09/13 | 5,320 | 5,370 | 5,260 | 5,360 | +10 | +0.2% | 108,500 |
| 2021/09/10 | 5,240 | 5,400 | 5,200 | 5,350 | +150 | +2.9% | 188,700 |
| 2021/09/09 | 5,170 | 5,310 | 5,160 | 5,200 | +80 | +1.6% | 139,400 |
| 2021/09/08 | 5,210 | 5,220 | 5,060 | 5,120 | -50 | -1% | 105,900 |
| 2021/09/07 | 5,220 | 5,280 | 5,090 | 5,170 | +50 | +1% | 141,100 |
| 2021/09/06 | 5,040 | 5,160 | 5,030 | 5,120 | +125 | +2.5% | 150,500 |
| 2021/09/03 | 4,865 | 5,010 | 4,865 | 4,995 | +60 | +1.2% | 151,100 |
| 2021/09/02 | 4,905 | 4,950 | 4,890 | 4,935 | -10 | -0.2% | 87,700 |
| 2021/09/01 | 4,945 | 4,975 | 4,905 | 4,945 | -85 | -1.7% | 71,800 |
| 2021/08/31 | 4,910 | 5,070 | 4,905 | 5,030 | +100 | +2% | 80,600 |
| 2021/08/30 | 4,915 | 4,955 | 4,900 | 4,930 | -5 | -0.1% | 64,000 |
| 2021/08/27 | 4,950 | 4,970 | 4,890 | 4,935 | +35 | +0.7% | 52,200 |
| 2021/08/26 | 4,900 | 4,935 | 4,880 | 4,900 | +25 | +0.5% | 63,200 |
| 2021/08/25 | 4,865 | 4,895 | 4,845 | 4,875 | +55 | +1.1% | 73,900 |
| 2021/08/24 | 4,750 | 4,845 | 4,715 | 4,820 | +110 | +2.3% | 77,700 |
| 2021/08/23 | 4,705 | 4,740 | 4,680 | 4,710 | +70 | +1.5% | 71,700 |
| 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 |
951～
1000
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 | 357,000円 | +9.6% | - | 1.32% | 32.76倍 | 2.17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 | 330,000円 | - | - | 0.00% | - | 10.07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 | 765,100円 | - | - | 3.35% | - | - |
|
- |
| Ａｐｐｉｅｒ | 150,500円 | +33.5% | +84.3% | 0.15% | 42.85倍 | 4.75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 | 228,800円 | +21.0% | +3.0% | 0.00% | 26.35倍 | 8.86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
