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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 4,130 | 4,220 | 4,000 | 4,070 | -130 | -3.1% | 221,400 |
| 2021/02/25 | 4,200 | 4,250 | 4,170 | 4,200 | +90 | +2.2% | 128,800 |
| 2021/02/24 | 4,300 | 4,305 | 4,095 | 4,110 | -335 | -7.5% | 289,700 |
| 2021/02/22 | 4,440 | 4,470 | 4,375 | 4,445 | +45 | +1% | 134,000 |
| 2021/02/19 | 4,350 | 4,445 | 4,345 | 4,400 | +65 | +1.5% | 104,900 |
| 2021/02/18 | 4,320 | 4,400 | 4,280 | 4,335 | +15 | +0.3% | 142,700 |
| 2021/02/17 | 4,270 | 4,330 | 4,200 | 4,320 | +50 | +1.2% | 131,400 |
| 2021/02/16 | 4,140 | 4,290 | 4,085 | 4,270 | +130 | +3.1% | 149,100 |
| 2021/02/15 | 4,270 | 4,270 | 4,140 | 4,140 | -140 | -3.3% | 121,000 |
| 2021/02/12 | 4,100 | 4,280 | 4,035 | 4,280 | +110 | +2.6% | 177,200 |
| 2021/02/10 | 4,085 | 4,210 | 4,075 | 4,170 | +80 | +2% | 169,800 |
| 2021/02/09 | 4,030 | 4,095 | 3,985 | 4,090 | +50 | +1.2% | 171,000 |
| 2021/02/08 | 3,990 | 4,040 | 3,960 | 4,040 | +45 | +1.1% | 151,600 |
| 2021/02/05 | 3,930 | 4,010 | 3,905 | 3,995 | +170 | +4.4% | 156,200 |
| 2021/02/04 | 3,870 | 3,890 | 3,810 | 3,825 | -75 | -1.9% | 172,100 |
| 2021/02/03 | 3,800 | 3,915 | 3,800 | 3,900 | +200 | +5.4% | 241,100 |
| 2021/02/02 | 3,710 | 3,720 | 3,665 | 3,700 | +35 | +1% | 91,200 |
| 2021/02/01 | 3,565 | 3,700 | 3,540 | 3,665 | +80 | +2.2% | 146,800 |
| 2021/01/29 | 3,615 | 3,735 | 3,560 | 3,585 | -15 | -0.4% | 289,800 |
| 2021/01/28 | 3,545 | 3,640 | 3,525 | 3,600 | -25 | -0.7% | 469,600 |
| 2021/01/27 | 3,645 | 3,680 | 3,600 | 3,625 | -35 | -1% | 258,000 |
| 2021/01/26 | 3,720 | 3,745 | 3,660 | 3,660 | -115 | -3% | 296,700 |
| 2021/01/25 | 3,885 | 3,900 | 3,765 | 3,775 | -105 | -2.7% | 228,400 |
| 2021/01/22 | 3,985 | 4,020 | 3,880 | 3,880 | -155 | -3.8% | 180,700 |
| 2021/01/21 | 3,915 | 4,050 | 3,885 | 4,035 | +105 | +2.7% | 144,000 |
| 2021/01/20 | 3,995 | 4,005 | 3,910 | 3,930 | -85 | -2.1% | 127,500 |
| 2021/01/19 | 4,105 | 4,140 | 4,000 | 4,015 | -90 | -2.2% | 102,200 |
| 2021/01/18 | 4,150 | 4,185 | 4,090 | 4,105 | -65 | -1.6% | 60,400 |
| 2021/01/15 | 4,130 | 4,180 | 4,050 | 4,170 | +30 | +0.7% | 161,000 |
| 2021/01/14 | 4,020 | 4,165 | 4,020 | 4,140 | +110 | +2.7% | 145,800 |
| 2021/01/13 | 3,935 | 4,035 | 3,915 | 4,030 | +15 | +0.4% | 225,000 |
| 2021/01/12 | 4,005 | 4,175 | 4,000 | 4,015 | +10 | +0.2% | 275,700 |
| 2021/01/08 | 3,965 | 4,055 | 3,965 | 4,005 | +15 | +0.4% | 173,900 |
| 2021/01/07 | 4,070 | 4,070 | 3,970 | 3,990 | -45 | -1.1% | 167,900 |
| 2021/01/06 | 4,085 | 4,125 | 3,985 | 4,035 | -120 | -2.9% | 131,200 |
| 2021/01/05 | 4,125 | 4,155 | 4,065 | 4,155 | +20 | +0.5% | 101,900 |
| 2021/01/04 | 4,185 | 4,205 | 4,125 | 4,135 | -120 | -2.8% | 78,900 |
| 2020/12/30 | 4,260 | 4,295 | 4,215 | 4,255 | -40 | -0.9% | 66,800 |
| 2020/12/29 | 4,205 | 4,295 | 4,200 | 4,295 | +90 | +2.1% | 101,800 |
| 2020/12/28 | 4,275 | 4,275 | 4,145 | 4,205 | -45 | -1.1% | 93,000 |
| 2020/12/25 | 4,285 | 4,290 | 4,225 | 4,250 | -35 | -0.8% | 31,200 |
| 2020/12/24 | 4,365 | 4,365 | 4,265 | 4,285 | -70 | -1.6% | 61,200 |
| 2020/12/23 | 4,265 | 4,365 | 4,235 | 4,355 | +105 | +2.5% | 117,000 |
| 2020/12/22 | 4,330 | 4,380 | 4,225 | 4,250 | -185 | -4.2% | 135,700 |
| 2020/12/21 | 4,425 | 4,480 | 4,380 | 4,435 | +30 | +0.7% | 152,100 |
| 2020/12/18 | 4,365 | 4,495 | 4,360 | 4,405 | +20 | +0.5% | 154,200 |
| 2020/12/17 | 4,210 | 4,405 | 4,205 | 4,385 | +185 | +4.4% | 99,100 |
| 2020/12/16 | 4,215 | 4,240 | 4,170 | 4,200 | -10 | -0.2% | 80,000 |
| 2020/12/15 | 4,260 | 4,305 | 4,190 | 4,210 | -50 | -1.2% | 136,600 |
| 2020/12/14 | 4,200 | 4,295 | 4,170 | 4,260 | +80 | +1.9% | 87,700 |
1101～
1150
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 | 228,600円 | +21.0% | +3.0% | 0.00% | 26.33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
