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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 3,720 | 3,770 | 3,700 | 3,715 | +5 | +0.1% | 134,900 |
| 2020/07/15 | 3,735 | 3,770 | 3,670 | 3,710 | +40 | +1.1% | 138,600 |
| 2020/07/14 | 3,645 | 3,690 | 3,615 | 3,670 | -35 | -0.9% | 88,100 |
| 2020/07/13 | 3,670 | 3,720 | 3,625 | 3,705 | +105 | +2.9% | 95,100 |
| 2020/07/10 | 3,595 | 3,640 | 3,585 | 3,600 | -100 | -2.7% | 133,200 |
| 2020/07/09 | 3,540 | 3,760 | 3,525 | 3,700 | +165 | +4.7% | 238,200 |
| 2020/07/08 | 3,630 | 3,630 | 3,535 | 3,535 | -130 | -3.5% | 175,900 |
| 2020/07/07 | 3,565 | 3,675 | 3,545 | 3,665 | +145 | +4.1% | 216,000 |
| 2020/07/06 | 3,410 | 3,535 | 3,405 | 3,520 | +115 | +3.4% | 114,700 |
| 2020/07/03 | 3,330 | 3,420 | 3,305 | 3,405 | +85 | +2.6% | 118,600 |
| 2020/07/02 | 3,370 | 3,390 | 3,300 | 3,320 | -25 | -0.7% | 107,600 |
| 2020/07/01 | 3,410 | 3,425 | 3,345 | 3,345 | -85 | -2.5% | 128,400 |
| 2020/06/30 | 3,550 | 3,605 | 3,415 | 3,430 | -55 | -1.6% | 130,300 |
| 2020/06/29 | 3,550 | 3,565 | 3,470 | 3,485 | -120 | -3.3% | 198,300 |
| 2020/06/26 | 3,635 | 3,650 | 3,570 | 3,605 | +25 | +0.7% | 98,700 |
| 2020/06/25 | 3,605 | 3,635 | 3,570 | 3,580 | -40 | -1.1% | 101,200 |
| 2020/06/24 | 3,600 | 3,640 | 3,570 | 3,620 | -20 | -0.5% | 86,900 |
| 2020/06/23 | 3,625 | 3,675 | 3,580 | 3,640 | +80 | +2.2% | 120,800 |
| 2020/06/22 | 3,560 | 3,590 | 3,515 | 3,560 | -55 | -1.5% | 139,500 |
| 2020/06/19 | 3,710 | 3,710 | 3,615 | 3,615 | -60 | -1.6% | 199,700 |
| 2020/06/18 | 3,615 | 3,705 | 3,605 | 3,675 | +25 | +0.7% | 155,900 |
| 2020/06/17 | 3,650 | 3,700 | 3,635 | 3,650 | -65 | -1.7% | 102,600 |
| 2020/06/16 | 3,720 | 3,740 | 3,665 | 3,715 | +130 | +3.6% | 215,600 |
| 2020/06/15 | 3,685 | 3,685 | 3,580 | 3,585 | -130 | -3.5% | 204,400 |
| 2020/06/12 | 3,680 | 3,750 | 3,650 | 3,715 | -120 | -3.1% | 156,200 |
| 2020/06/11 | 3,840 | 3,915 | 3,790 | 3,835 | -15 | -0.4% | 118,000 |
| 2020/06/10 | 3,760 | 3,875 | 3,745 | 3,850 | +45 | +1.2% | 123,200 |
| 2020/06/09 | 3,845 | 3,895 | 3,780 | 3,805 | -5 | -0.1% | 171,800 |
| 2020/06/08 | 3,840 | 3,840 | 3,785 | 3,810 | +15 | +0.4% | 92,500 |
| 2020/06/05 | 3,720 | 3,810 | 3,700 | 3,795 | +45 | +1.2% | 121,600 |
| 2020/06/04 | 3,855 | 3,860 | 3,705 | 3,750 | -45 | -1.2% | 244,400 |
| 2020/06/03 | 3,885 | 3,900 | 3,765 | 3,795 | -50 | -1.3% | 138,700 |
| 2020/06/02 | 3,860 | 3,900 | 3,825 | 3,845 | +20 | +0.5% | 125,900 |
| 2020/06/01 | 3,760 | 3,840 | 3,755 | 3,825 | ±0 | ±0% | 111,600 |
| 2020/05/29 | 3,795 | 3,845 | 3,755 | 3,825 | +25 | +0.7% | 199,500 |
| 2020/05/28 | 3,820 | 3,870 | 3,720 | 3,800 | -160 | -4% | 494,900 |
| 2020/05/27 | 4,000 | 4,060 | 3,910 | 3,960 | -165 | -4% | 221,800 |
| 2020/05/26 | 4,000 | 4,150 | 3,920 | 4,125 | +175 | +4.4% | 281,200 |
| 2020/05/25 | 3,860 | 3,950 | 3,840 | 3,950 | +175 | +4.6% | 110,400 |
| 2020/05/22 | 3,895 | 3,910 | 3,765 | 3,775 | -65 | -1.7% | 95,100 |
| 2020/05/21 | 3,890 | 3,925 | 3,800 | 3,840 | -50 | -1.3% | 98,600 |
| 2020/05/20 | 3,795 | 3,905 | 3,740 | 3,890 | +100 | +2.6% | 141,200 |
| 2020/05/19 | 3,990 | 4,005 | 3,760 | 3,790 | -130 | -3.3% | 303,100 |
| 2020/05/18 | 4,025 | 4,045 | 3,905 | 3,920 | -95 | -2.4% | 223,600 |
| 2020/05/15 | 3,750 | 4,055 | 3,740 | 4,015 | +315 | +8.5% | 540,800 |
| 2020/05/14 | 3,915 | 3,935 | 3,650 | 3,700 | -425 | -10.3% | 498,000 |
| 2020/05/13 | 4,035 | 4,140 | 3,985 | 4,125 | +90 | +2.2% | 204,200 |
| 2020/05/12 | 3,960 | 4,045 | 3,935 | 4,035 | +40 | +1% | 150,600 |
| 2020/05/11 | 3,950 | 4,000 | 3,925 | 3,995 | +55 | +1.4% | 63,100 |
| 2020/05/08 | 4,000 | 4,010 | 3,915 | 3,940 | +100 | +2.6% | 134,000 |
1251～
1300
件表示中 / 6051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 | 354,500円 | +9.6% | - | 1.33% | 32.53倍 | 2.16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） |
| ガンホー | 277,700円 | -4.4% | -20.1% | 2.16% | 16.77倍 | 1.24倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ソフトバンク２ Ｐ | 765,100円 | - | - | 3.35% | - | - |
|
- |
| Ａｐｐｉｅｒ | 149,500円 | +33.5% | +84.3% | 0.15% | 42.57倍 | 4.71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 | 228,100円 | +21.0% | +3.0% | 0.00% | 26.27倍 | 8.83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
