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 |
|---|---|---|---|---|---|---|---|
| 2021/05/13 | 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 |
| 2021/03/31 | 4,355 | 4,525 | 4,355 | 4,505 | +30 | +0.7% | 116,400 |
| 2021/03/30 | 4,455 | 4,490 | 4,420 | 4,475 | -15 | -0.3% | 66,700 |
| 2021/03/29 | 4,440 | 4,545 | 4,430 | 4,490 | +55 | +1.2% | 186,500 |
| 2021/03/26 | 4,400 | 4,475 | 4,390 | 4,435 | +40 | +0.9% | 143,600 |
| 2021/03/25 | 4,390 | 4,440 | 4,380 | 4,395 | ±0 | ±0% | 117,800 |
| 2021/03/24 | 4,400 | 4,460 | 4,320 | 4,395 | ±0 | ±0% | 155,300 |
| 2021/03/23 | 4,400 | 4,470 | 4,320 | 4,395 | +115 | +2.7% | 207,600 |
| 2021/03/22 | 4,325 | 4,360 | 4,280 | 4,280 | -5 | -0.1% | 91,700 |
| 2021/03/19 | 4,345 | 4,380 | 4,275 | 4,285 | -125 | -2.8% | 199,800 |
| 2021/03/18 | 4,350 | 4,420 | 4,335 | 4,410 | +75 | +1.7% | 83,300 |
| 2021/03/17 | 4,340 | 4,360 | 4,305 | 4,335 | -15 | -0.3% | 60,500 |
| 2021/03/16 | 4,285 | 4,360 | 4,250 | 4,350 | +95 | +2.2% | 88,800 |
| 2021/03/15 | 4,280 | 4,280 | 4,220 | 4,255 | -35 | -0.8% | 48,700 |
| 2021/03/12 | 4,160 | 4,290 | 4,115 | 4,290 | +180 | +4.4% | 122,200 |
| 2021/03/11 | 4,025 | 4,110 | 3,985 | 4,110 | +85 | +2.1% | 108,300 |
| 2021/03/10 | 3,980 | 4,035 | 3,955 | 4,025 | +50 | +1.3% | 69,200 |
| 2021/03/09 | 3,905 | 3,995 | 3,815 | 3,975 | +140 | +3.7% | 131,300 |
| 2021/03/08 | 4,015 | 4,035 | 3,815 | 3,835 | -110 | -2.8% | 117,100 |
| 2021/03/05 | 3,915 | 3,955 | 3,790 | 3,945 | -25 | -0.6% | 144,300 |
| 2021/03/04 | 3,965 | 4,020 | 3,895 | 3,970 | -30 | -0.8% | 182,300 |
| 2021/03/03 | 4,090 | 4,090 | 3,945 | 4,000 | -135 | -3.3% | 144,500 |
| 2021/03/02 | 4,205 | 4,225 | 4,110 | 4,135 | -45 | -1.1% | 101,600 |
| 2021/03/01 | 4,105 | 4,200 | 4,070 | 4,180 | +110 | +2.7% | 97,800 |
1051～
1100
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 | 360,000円 | +9.6% | - | 1.31% | 33.04倍 | 2.19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 | 324,500円 | - | - | 0.00% | - | 9.91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 |
| ソフトバンク２ Ｐ | 765,100円 | - | - | 3.35% | - | - |
|
- |
| Ａｐｐｉｅｒ | 149,000円 | +33.5% | +84.3% | 0.15% | 42.43倍 | 4.70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 | 228,400円 | +21.0% | +3.0% | 0.00% | 26.31倍 | 8.85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
