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 |
|---|---|---|---|---|---|---|---|
| 2020/11/02 | 3,710 | 3,755 | 3,630 | 3,650 | -55 | -1.5% | 87,000 |
| 2020/10/30 | 3,655 | 3,725 | 3,655 | 3,705 | +50 | +1.4% | 138,800 |
| 2020/10/29 | 3,670 | 3,720 | 3,625 | 3,655 | -70 | -1.9% | 93,900 |
| 2020/10/28 | 3,770 | 3,810 | 3,700 | 3,725 | -110 | -2.9% | 150,600 |
| 2020/10/27 | 3,790 | 3,840 | 3,695 | 3,835 | +40 | +1.1% | 110,400 |
| 2020/10/26 | 3,860 | 3,910 | 3,775 | 3,795 | ±0 | ±0% | 127,400 |
| 2020/10/23 | 3,795 | 3,845 | 3,775 | 3,795 | ±0 | ±0% | 170,200 |
| 2020/10/22 | 3,830 | 3,830 | 3,760 | 3,795 | -35 | -0.9% | 121,800 |
| 2020/10/21 | 3,750 | 3,845 | 3,735 | 3,830 | +95 | +2.5% | 110,600 |
| 2020/10/20 | 3,710 | 3,735 | 3,670 | 3,735 | +45 | +1.2% | 72,800 |
| 2020/10/19 | 3,665 | 3,705 | 3,655 | 3,690 | +35 | +1% | 40,700 |
| 2020/10/16 | 3,625 | 3,710 | 3,620 | 3,655 | -15 | -0.4% | 81,300 |
| 2020/10/15 | 3,655 | 3,675 | 3,615 | 3,670 | -35 | -0.9% | 89,800 |
| 2020/10/14 | 3,725 | 3,730 | 3,680 | 3,705 | -35 | -0.9% | 77,200 |
| 2020/10/13 | 3,695 | 3,740 | 3,670 | 3,740 | +25 | +0.7% | 65,900 |
| 2020/10/12 | 3,740 | 3,740 | 3,690 | 3,715 | -70 | -1.8% | 73,300 |
| 2020/10/09 | 3,750 | 3,790 | 3,725 | 3,785 | +45 | +1.2% | 125,200 |
| 2020/10/08 | 3,720 | 3,740 | 3,660 | 3,740 | +40 | +1.1% | 98,500 |
| 2020/10/07 | 3,680 | 3,710 | 3,625 | 3,700 | -25 | -0.7% | 152,000 |
| 2020/10/06 | 3,710 | 3,735 | 3,665 | 3,725 | +65 | +1.8% | 144,500 |
| 2020/10/05 | 3,555 | 3,685 | 3,540 | 3,660 | +150 | +4.3% | 137,300 |
| 2020/10/02 | 3,605 | 3,640 | 3,485 | 3,510 | - | - | 136,100 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,540 | 3,590 | 3,505 | 3,570 | -40 | -1.1% | 170,900 |
| 2020/09/29 | 3,585 | 3,660 | 3,535 | 3,610 | +90 | +2.6% | 159,900 |
| 2020/09/28 | 3,450 | 3,525 | 3,435 | 3,520 | +120 | +3.5% | 145,600 |
| 2020/09/25 | 3,390 | 3,425 | 3,365 | 3,400 | +20 | +0.6% | 82,100 |
| 2020/09/24 | 3,425 | 3,440 | 3,360 | 3,380 | -80 | -2.3% | 125,900 |
| 2020/09/23 | 3,410 | 3,480 | 3,410 | 3,460 | -65 | -1.8% | 141,400 |
| 2020/09/18 | 3,470 | 3,525 | 3,455 | 3,525 | +55 | +1.6% | 106,800 |
| 2020/09/17 | 3,520 | 3,520 | 3,425 | 3,470 | -50 | -1.4% | 78,700 |
| 2020/09/16 | 3,505 | 3,535 | 3,490 | 3,520 | -5 | -0.1% | 83,800 |
| 2020/09/15 | 3,455 | 3,530 | 3,450 | 3,525 | +65 | +1.9% | 158,800 |
| 2020/09/14 | 3,370 | 3,465 | 3,370 | 3,460 | +90 | +2.7% | 125,400 |
| 2020/09/11 | 3,295 | 3,380 | 3,255 | 3,370 | +95 | +2.9% | 115,500 |
| 2020/09/10 | 3,245 | 3,290 | 3,235 | 3,275 | +45 | +1.4% | 83,800 |
| 2020/09/09 | 3,210 | 3,255 | 3,155 | 3,230 | -50 | -1.5% | 208,200 |
| 2020/09/08 | 3,200 | 3,280 | 3,190 | 3,280 | +100 | +3.1% | 119,500 |
| 2020/09/07 | 3,180 | 3,225 | 3,170 | 3,180 | +15 | +0.5% | 123,900 |
| 2020/09/04 | 3,135 | 3,190 | 3,125 | 3,165 | -40 | -1.2% | 137,100 |
| 2020/09/03 | 3,300 | 3,300 | 3,195 | 3,205 | -30 | -0.9% | 81,000 |
| 2020/09/02 | 3,265 | 3,285 | 3,205 | 3,235 | -25 | -0.8% | 177,600 |
| 2020/09/01 | 3,225 | 3,265 | 3,190 | 3,260 | +35 | +1.1% | 90,300 |
| 2020/08/31 | 3,225 | 3,285 | 3,195 | 3,225 | +60 | +1.9% | 100,500 |
| 2020/08/28 | 3,255 | 3,270 | 3,145 | 3,165 | -130 | -3.9% | 192,500 |
| 2020/08/27 | 3,380 | 3,395 | 3,280 | 3,295 | -95 | -2.8% | 179,900 |
| 2020/08/26 | 3,400 | 3,410 | 3,365 | 3,390 | -45 | -1.3% | 186,900 |
| 2020/08/25 | 3,445 | 3,470 | 3,430 | 3,435 | +15 | +0.4% | 120,500 |
| 2020/08/24 | 3,425 | 3,435 | 3,390 | 3,420 | ±0 | ±0% | 101,500 |
| 2020/08/21 | 3,405 | 3,455 | 3,400 | 3,420 | +70 | +2.1% | 110,200 |
1101～
1150
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
