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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 4,120 | 4,120 | 4,045 | 4,085 | -20 | -0.5% | 67,800 |
| 2025/02/06 | 4,000 | 4,120 | 4,000 | 4,105 | +105 | +2.6% | 87,800 |
| 2025/02/05 | 3,940 | 4,030 | 3,940 | 4,000 | +105 | +2.7% | 116,700 |
| 2025/02/04 | 3,985 | 4,120 | 3,835 | 3,895 | -100 | -2.5% | 209,900 |
| 2025/02/03 | 3,980 | 4,015 | 3,955 | 3,995 | -10 | -0.2% | 171,200 |
| 2025/01/31 | 3,960 | 4,020 | 3,955 | 4,005 | +85 | +2.2% | 124,000 |
| 2025/01/30 | 3,905 | 3,935 | 3,885 | 3,920 | -25 | -0.6% | 88,900 |
| 2025/01/29 | 3,950 | 3,980 | 3,925 | 3,945 | -5 | -0.1% | 94,600 |
| 2025/01/28 | 3,855 | 3,960 | 3,845 | 3,950 | +145 | +3.8% | 154,000 |
| 2025/01/27 | 3,810 | 3,830 | 3,780 | 3,805 | +5 | +0.1% | 72,200 |
| 2025/01/24 | 3,755 | 3,875 | 3,755 | 3,800 | +45 | +1.2% | 94,600 |
| 2025/01/23 | 3,785 | 3,815 | 3,750 | 3,755 | -20 | -0.5% | 79,000 |
| 2025/01/22 | 3,750 | 3,800 | 3,750 | 3,775 | +55 | +1.5% | 73,800 |
| 2025/01/21 | 3,695 | 3,740 | 3,670 | 3,720 | +35 | +0.9% | 63,400 |
| 2025/01/20 | 3,620 | 3,710 | 3,620 | 3,685 | +90 | +2.5% | 84,600 |
| 2025/01/17 | 3,690 | 3,710 | 3,580 | 3,595 | -145 | -3.9% | 128,400 |
| 2025/01/16 | 3,735 | 3,755 | 3,705 | 3,740 | +45 | +1.2% | 83,500 |
| 2025/01/15 | 3,730 | 3,785 | 3,675 | 3,695 | -80 | -2.1% | 102,800 |
| 2025/01/14 | 3,785 | 3,810 | 3,730 | 3,775 | +40 | +1.1% | 144,400 |
| 2025/01/10 | 3,715 | 3,740 | 3,690 | 3,735 | -5 | -0.1% | 89,800 |
| 2025/01/09 | 3,760 | 3,805 | 3,715 | 3,740 | -40 | -1.1% | 143,000 |
| 2025/01/08 | 3,780 | 3,795 | 3,715 | 3,780 | -55 | -1.4% | 142,800 |
| 2025/01/07 | 3,820 | 3,870 | 3,795 | 3,835 | +50 | +1.3% | 130,600 |
| 2025/01/06 | 3,850 | 3,870 | 3,785 | 3,785 | -75 | -1.9% | 123,300 |
| 2024/12/30 | 3,830 | 3,920 | 3,830 | 3,860 | +30 | +0.8% | 128,600 |
| 2024/12/27 | 3,825 | 3,855 | 3,785 | 3,830 | +10 | +0.3% | 122,000 |
| 2024/12/26 | 3,785 | 3,820 | 3,770 | 3,820 | +35 | +0.9% | 100,300 |
| 2024/12/25 | 3,745 | 3,785 | 3,715 | 3,785 | +35 | +0.9% | 65,500 |
| 2024/12/24 | 3,805 | 3,825 | 3,745 | 3,750 | -55 | -1.4% | 88,600 |
| 2024/12/23 | 3,805 | 3,820 | 3,760 | 3,805 | -15 | -0.4% | 102,100 |
| 2024/12/20 | 3,845 | 3,860 | 3,755 | 3,820 | ±0 | ±0% | 421,500 |
| 2024/12/19 | 3,655 | 3,845 | 3,655 | 3,820 | +95 | +2.6% | 167,800 |
| 2024/12/18 | 3,730 | 3,780 | 3,715 | 3,725 | ±0 | ±0% | 97,900 |
| 2024/12/17 | 3,715 | 3,750 | 3,685 | 3,725 | +40 | +1.1% | 94,100 |
| 2024/12/16 | 3,715 | 3,735 | 3,660 | 3,685 | -65 | -1.7% | 139,500 |
| 2024/12/13 | 3,705 | 3,805 | 3,705 | 3,750 | +10 | +0.3% | 129,100 |
| 2024/12/12 | 3,750 | 3,770 | 3,695 | 3,740 | +50 | +1.4% | 127,000 |
| 2024/12/11 | 3,705 | 3,725 | 3,660 | 3,690 | -65 | -1.7% | 105,100 |
| 2024/12/10 | 3,810 | 3,835 | 3,740 | 3,755 | -55 | -1.4% | 78,200 |
| 2024/12/09 | 3,815 | 3,885 | 3,800 | 3,810 | +10 | +0.3% | 94,300 |
| 2024/12/06 | 3,845 | 3,845 | 3,740 | 3,800 | -45 | -1.2% | 146,400 |
| 2024/12/05 | 3,855 | 3,915 | 3,820 | 3,845 | +25 | +0.7% | 135,300 |
| 2024/12/04 | 3,865 | 3,880 | 3,795 | 3,820 | -35 | -0.9% | 96,800 |
| 2024/12/03 | 3,795 | 3,900 | 3,795 | 3,855 | +80 | +2.1% | 217,200 |
| 2024/12/02 | 3,770 | 3,815 | 3,750 | 3,775 | +40 | +1.1% | 162,000 |
| 2024/11/29 | 3,760 | 3,775 | 3,710 | 3,735 | -25 | -0.7% | 71,800 |
| 2024/11/28 | 3,740 | 3,800 | 3,710 | 3,760 | +5 | +0.1% | 137,800 |
| 2024/11/27 | 3,760 | 3,770 | 3,680 | 3,755 | -15 | -0.4% | 111,000 |
| 2024/11/26 | 3,620 | 3,790 | 3,610 | 3,770 | +90 | +2.4% | 224,700 |
| 2024/11/25 | 3,615 | 3,700 | 3,605 | 3,680 | +70 | +1.9% | 231,200 |
101～
150
件表示中 / 6017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 | 448,500円 | +9.6% | - | 1.05% | 41.11倍 | 2.73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） |
| フューチャー | 227,400円 | +8.8% | +7.4% | 2.02% | 17.60倍 | 3.63倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| フリー | 365,000円 | +30.0% | - | 0.00% | 179.98倍 | 11.85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 |
| ＤＴＳ | 500,000円 | +7.2% | +2.5% | 2.80% | 18.29倍 | 3.43倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| サイボウズ | 377,000円 | +25.4% | +69.3% | 1.06% | 27.76倍 | 14.99倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
市場注目の銘柄
チャート関連のコラム
