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 |
|---|---|---|---|---|---|---|---|
| 2020/05/07 | 3,870 | 3,920 | 3,805 | 3,840 | -25 | -0.6% | 112,100 |
| 2020/05/01 | 3,870 | 3,880 | 3,810 | 3,865 | -35 | -0.9% | 105,300 |
| 2020/04/30 | 4,010 | 4,010 | 3,865 | 3,900 | +75 | +2% | 268,800 |
| 2020/04/28 | 3,790 | 3,840 | 3,730 | 3,825 | +35 | +0.9% | 135,600 |
| 2020/04/27 | 3,790 | 3,820 | 3,760 | 3,790 | +70 | +1.9% | 87,900 |
| 2020/04/24 | 3,670 | 3,745 | 3,610 | 3,720 | +45 | +1.2% | 130,800 |
| 2020/04/23 | 3,565 | 3,680 | 3,565 | 3,675 | +120 | +3.4% | 218,200 |
| 2020/04/22 | 3,595 | 3,630 | 3,530 | 3,555 | -70 | -1.9% | 124,300 |
| 2020/04/21 | 3,730 | 3,745 | 3,620 | 3,625 | -145 | -3.8% | 119,700 |
| 2020/04/20 | 3,720 | 3,775 | 3,715 | 3,770 | +90 | +2.4% | 185,800 |
| 2020/04/17 | 3,665 | 3,705 | 3,600 | 3,680 | +70 | +1.9% | 101,700 |
| 2020/04/16 | 3,515 | 3,665 | 3,515 | 3,610 | +55 | +1.5% | 205,400 |
| 2020/04/15 | 3,570 | 3,615 | 3,525 | 3,555 | +10 | +0.3% | 142,700 |
| 2020/04/14 | 3,550 | 3,565 | 3,495 | 3,545 | ±0 | ±0% | 137,700 |
| 2020/04/13 | 3,580 | 3,630 | 3,540 | 3,545 | -100 | -2.7% | 131,700 |
| 2020/04/10 | 3,610 | 3,655 | 3,510 | 3,645 | +80 | +2.2% | 155,500 |
| 2020/04/09 | 3,500 | 3,580 | 3,455 | 3,565 | +55 | +1.6% | 168,900 |
| 2020/04/08 | 3,440 | 3,535 | 3,345 | 3,510 | +60 | +1.7% | 227,900 |
| 2020/04/07 | 3,375 | 3,545 | 3,370 | 3,450 | +140 | +4.2% | 261,100 |
| 2020/04/06 | 3,080 | 3,320 | 3,080 | 3,310 | +115 | +3.6% | 196,300 |
| 2020/04/03 | 3,205 | 3,280 | 3,125 | 3,195 | +10 | +0.3% | 184,200 |
| 2020/04/02 | 3,240 | 3,320 | 3,135 | 3,185 | -95 | -2.9% | 142,900 |
| 2020/04/01 | 3,385 | 3,515 | 3,265 | 3,280 | -175 | -5.1% | 250,800 |
| 2020/03/31 | 3,410 | 3,525 | 3,375 | 3,455 | +30 | +0.9% | 270,100 |
| 2020/03/30 | 3,285 | 3,440 | 3,270 | 3,425 | +45 | +1.3% | 349,800 |
| 2020/03/27 | 3,390 | 3,420 | 3,300 | 3,380 | +115 | +3.5% | 430,300 |
| 2020/03/26 | 3,215 | 3,315 | 3,155 | 3,265 | -35 | -1.1% | 376,200 |
| 2020/03/25 | 3,305 | 3,390 | 3,175 | 3,300 | +412 | +14.3% | 529,600 |
| 2020/03/24 | 2,820 | 2,908 | 2,775 | 2,888 | +249 | +9.4% | 187,500 |
| 2020/03/23 | 2,602 | 2,686 | 2,481 | 2,639 | +7 | +0.3% | 269,200 |
| 2020/03/19 | 2,864 | 2,914 | 2,598 | 2,632 | -138 | -5% | 356,600 |
| 2020/03/18 | 2,884 | 2,914 | 2,727 | 2,770 | -108 | -3.8% | 339,600 |
| 2020/03/17 | 2,650 | 2,955 | 2,621 | 2,878 | +157 | +5.8% | 529,200 |
| 2020/03/16 | 2,700 | 2,861 | 2,660 | 2,721 | +63 | +2.4% | 338,400 |
| 2020/03/13 | 2,602 | 2,774 | 2,497 | 2,658 | -194 | -6.8% | 402,200 |
| 2020/03/12 | 3,025 | 3,085 | 2,824 | 2,852 | -298 | -9.5% | 590,500 |
| 2020/03/11 | 3,250 | 3,250 | 3,105 | 3,150 | -115 | -3.5% | 374,500 |
| 2020/03/10 | 3,065 | 3,285 | 2,981 | 3,265 | +105 | +3.3% | 220,000 |
| 2020/03/09 | 3,350 | 3,370 | 3,130 | 3,160 | -290 | -8.4% | 212,800 |
| 2020/03/06 | 3,520 | 3,545 | 3,405 | 3,450 | -105 | -3% | 181,500 |
| 2020/03/05 | 3,585 | 3,615 | 3,515 | 3,555 | +30 | +0.9% | 228,600 |
| 2020/03/04 | 3,440 | 3,580 | 3,430 | 3,525 | +25 | +0.7% | 173,700 |
| 2020/03/03 | 3,660 | 3,675 | 3,460 | 3,500 | -20 | -0.6% | 286,700 |
| 2020/03/02 | 3,375 | 3,595 | 3,365 | 3,520 | +145 | +4.3% | 224,700 |
| 2020/02/28 | 3,355 | 3,420 | 3,320 | 3,375 | -195 | -5.5% | 489,100 |
| 2020/02/27 | 3,715 | 3,730 | 3,540 | 3,570 | -195 | -5.2% | 303,700 |
| 2020/02/26 | 3,775 | 3,850 | 3,745 | 3,765 | -30 | -0.8% | 214,200 |
| 2020/02/25 | 3,800 | 3,895 | 3,770 | 3,795 | -205 | -5.1% | 280,300 |
| 2020/02/21 | 4,065 | 4,120 | 3,995 | 4,000 | -75 | -1.8% | 98,700 |
| 2020/02/20 | 4,075 | 4,150 | 3,995 | 4,075 | +30 | +0.7% | 223,300 |
1301～
1350
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
