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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 4,000 | 4,090 | 3,915 | 4,045 | +145 | +3.7% | 256,400 |
| 2020/02/18 | 4,020 | 4,160 | 3,885 | 3,900 | -190 | -4.6% | 284,500 |
| 2020/02/17 | 4,315 | 4,340 | 4,075 | 4,090 | -275 | -6.3% | 262,300 |
| 2020/02/14 | 4,460 | 4,470 | 4,350 | 4,365 | -130 | -2.9% | 112,500 |
| 2020/02/13 | 4,450 | 4,545 | 4,425 | 4,495 | +65 | +1.5% | 154,600 |
| 2020/02/12 | 4,185 | 4,440 | 4,170 | 4,430 | +240 | +5.7% | 315,300 |
| 2020/02/10 | 4,200 | 4,280 | 4,180 | 4,190 | -55 | -1.3% | 156,200 |
| 2020/02/07 | 4,350 | 4,350 | 4,245 | 4,245 | -35 | -0.8% | 101,900 |
| 2020/02/06 | 4,285 | 4,300 | 4,235 | 4,280 | +50 | +1.2% | 184,800 |
| 2020/02/05 | 4,170 | 4,275 | 4,150 | 4,230 | +110 | +2.7% | 289,700 |
| 2020/02/04 | 4,040 | 4,145 | 4,020 | 4,120 | +105 | +2.6% | 183,800 |
| 2020/02/03 | 3,925 | 4,045 | 3,920 | 4,015 | -50 | -1.2% | 212,500 |
| 2020/01/31 | 4,070 | 4,110 | 4,030 | 4,065 | +30 | +0.7% | 170,700 |
| 2020/01/30 | 4,115 | 4,130 | 3,985 | 4,035 | -100 | -2.4% | 242,800 |
| 2020/01/29 | 4,155 | 4,170 | 4,080 | 4,135 | -15 | -0.4% | 154,300 |
| 2020/01/28 | 4,145 | 4,180 | 4,095 | 4,150 | -65 | -1.5% | 244,200 |
| 2020/01/27 | 4,270 | 4,325 | 4,215 | 4,215 | -170 | -3.9% | 186,600 |
| 2020/01/24 | 4,410 | 4,445 | 4,335 | 4,385 | -10 | -0.2% | 106,700 |
| 2020/01/23 | 4,375 | 4,450 | 4,345 | 4,395 | -10 | -0.2% | 101,900 |
| 2020/01/22 | 4,275 | 4,425 | 4,270 | 4,405 | +100 | +2.3% | 173,800 |
| 2020/01/21 | 4,350 | 4,365 | 4,285 | 4,305 | -65 | -1.5% | 149,100 |
| 2020/01/20 | 4,390 | 4,415 | 4,355 | 4,370 | -65 | -1.5% | 100,100 |
| 2020/01/17 | 4,520 | 4,545 | 4,415 | 4,435 | -50 | -1.1% | 136,800 |
| 2020/01/16 | 4,590 | 4,610 | 4,460 | 4,485 | -80 | -1.8% | 130,500 |
| 2020/01/15 | 4,570 | 4,575 | 4,520 | 4,565 | +5 | +0.1% | 130,400 |
| 2020/01/14 | 4,490 | 4,585 | 4,490 | 4,560 | +80 | +1.8% | 176,200 |
| 2020/01/10 | 4,420 | 4,485 | 4,400 | 4,480 | +30 | +0.7% | 128,200 |
| 2020/01/09 | 4,455 | 4,520 | 4,435 | 4,450 | +15 | +0.3% | 215,300 |
| 2020/01/08 | 4,365 | 4,490 | 4,335 | 4,435 | +50 | +1.1% | 350,700 |
| 2020/01/07 | 4,385 | 4,430 | 4,335 | 4,385 | -115 | -2.6% | 313,600 |
| 2020/01/06 | 4,535 | 4,560 | 4,475 | 4,500 | -85 | -1.9% | 158,600 |
| 2019/12/30 | 4,580 | 4,590 | 4,535 | 4,585 | +25 | +0.5% | 126,100 |
| 2019/12/27 | 4,545 | 4,630 | 4,545 | 4,560 | +15 | +0.3% | 187,700 |
| 2019/12/26 | 4,510 | 4,550 | 4,475 | 4,545 | +55 | +1.2% | 128,200 |
| 2019/12/25 | 4,510 | 4,520 | 4,480 | 4,490 | -25 | -0.6% | 51,200 |
| 2019/12/24 | 4,480 | 4,545 | 4,480 | 4,515 | +55 | +1.2% | 113,600 |
| 2019/12/23 | 4,510 | 4,510 | 4,440 | 4,460 | -30 | -0.7% | 206,800 |
| 2019/12/20 | 4,425 | 4,525 | 4,420 | 4,490 | +115 | +2.6% | 205,100 |
| 2019/12/19 | 4,410 | 4,450 | 4,370 | 4,375 | -65 | -1.5% | 171,800 |
| 2019/12/18 | 4,420 | 4,510 | 4,410 | 4,440 | +60 | +1.4% | 216,800 |
| 2019/12/17 | 4,430 | 4,450 | 4,350 | 4,380 | -40 | -0.9% | 263,800 |
| 2019/12/16 | 4,375 | 4,460 | 4,365 | 4,420 | -20 | -0.5% | 227,600 |
| 2019/12/13 | 4,440 | 4,500 | 4,400 | 4,440 | +65 | +1.5% | 387,200 |
| 2019/12/12 | 4,285 | 4,445 | 4,285 | 4,375 | +155 | +3.7% | 492,600 |
| 2019/12/11 | 4,200 | 4,250 | 4,185 | 4,220 | +50 | +1.2% | 194,300 |
| 2019/12/10 | 4,100 | 4,200 | 4,100 | 4,170 | +65 | +1.6% | 166,300 |
| 2019/12/09 | 4,085 | 4,125 | 4,065 | 4,105 | +50 | +1.2% | 146,200 |
| 2019/12/06 | 4,070 | 4,125 | 4,020 | 4,055 | -60 | -1.5% | 192,800 |
| 2019/12/05 | 4,135 | 4,135 | 4,075 | 4,115 | -20 | -0.5% | 150,800 |
| 2019/12/04 | 4,100 | 4,160 | 4,095 | 4,135 | +5 | +0.1% | 180,500 |
1351～
1400
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
