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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 3,365 | 3,495 | 3,365 | 3,415 | +15 | +0.4% | 217,700 |
| 2018/10/05 | 3,395 | 3,465 | 3,385 | 3,400 | -45 | -1.3% | 137,300 |
| 2018/10/04 | 3,730 | 3,750 | 3,415 | 3,445 | -275 | -7.4% | 526,300 |
| 2018/10/03 | 3,705 | 3,780 | 3,700 | 3,720 | +15 | +0.4% | 191,100 |
| 2018/10/02 | 3,765 | 3,785 | 3,650 | 3,705 | -25 | -0.7% | 202,300 |
| 2018/10/01 | 3,700 | 3,750 | 3,690 | 3,730 | +30 | +0.8% | 167,900 |
| 2018/09/28 | 3,700 | 3,725 | 3,655 | 3,700 | +35 | +1% | 168,200 |
| 2018/09/27 | 3,630 | 3,735 | 3,630 | 3,665 | +40 | +1.1% | 368,400 |
| 2018/09/26 | 3,695 | 3,735 | 3,615 | 3,625 | -40 | -1.1% | 247,000 |
| 2018/09/25 | 3,635 | 3,680 | 3,575 | 3,665 | +30 | +0.8% | 172,800 |
| 2018/09/21 | 3,615 | 3,675 | 3,600 | 3,635 | +90 | +2.5% | 141,200 |
| 2018/09/20 | 3,595 | 3,610 | 3,515 | 3,545 | -80 | -2.2% | 173,500 |
| 2018/09/19 | 3,575 | 3,645 | 3,545 | 3,625 | +90 | +2.5% | 173,200 |
| 2018/09/18 | 3,380 | 3,555 | 3,380 | 3,535 | +100 | +2.9% | 155,100 |
| 2018/09/14 | 3,490 | 3,530 | 3,410 | 3,435 | -55 | -1.6% | 176,800 |
| 2018/09/13 | 3,415 | 3,525 | 3,400 | 3,490 | +75 | +2.2% | 128,700 |
| 2018/09/12 | 3,405 | 3,440 | 3,375 | 3,415 | -15 | -0.4% | 108,400 |
| 2018/09/11 | 3,395 | 3,475 | 3,350 | 3,430 | +20 | +0.6% | 193,200 |
| 2018/09/10 | 3,380 | 3,445 | 3,355 | 3,410 | -5 | -0.1% | 153,500 |
| 2018/09/07 | 3,455 | 3,455 | 3,385 | 3,415 | -85 | -2.4% | 235,600 |
| 2018/09/06 | 3,630 | 3,645 | 3,470 | 3,500 | -195 | -5.3% | 237,800 |
| 2018/09/05 | 3,855 | 3,855 | 3,690 | 3,695 | -170 | -4.4% | 153,500 |
| 2018/09/04 | 3,795 | 3,895 | 3,755 | 3,865 | +65 | +1.7% | 251,600 |
| 2018/09/03 | 3,835 | 3,850 | 3,785 | 3,800 | ±0 | ±0% | 94,300 |
| 2018/08/31 | 3,750 | 3,840 | 3,725 | 3,800 | -30 | -0.8% | 245,700 |
| 2018/08/30 | 3,915 | 3,955 | 3,825 | 3,830 | -140 | -3.5% | 464,500 |
| 2018/08/29 | 3,935 | 3,980 | 3,900 | 3,970 | +50 | +1.3% | 89,200 |
| 2018/08/28 | 3,955 | 3,980 | 3,885 | 3,920 | -10 | -0.3% | 103,600 |
| 2018/08/27 | 3,910 | 3,950 | 3,870 | 3,930 | +30 | +0.8% | 95,800 |
| 2018/08/24 | 3,830 | 3,905 | 3,815 | 3,900 | +120 | +3.2% | 97,000 |
| 2018/08/23 | 3,715 | 3,810 | 3,705 | 3,780 | +65 | +1.7% | 105,200 |
| 2018/08/22 | 3,720 | 3,755 | 3,610 | 3,715 | -50 | -1.3% | 268,600 |
| 2018/08/21 | 3,735 | 3,775 | 3,710 | 3,765 | -25 | -0.7% | 143,900 |
| 2018/08/20 | 3,835 | 3,895 | 3,780 | 3,790 | -110 | -2.8% | 136,400 |
| 2018/08/17 | 3,865 | 3,905 | 3,865 | 3,900 | +95 | +2.5% | 144,700 |
| 2018/08/16 | 3,820 | 3,830 | 3,750 | 3,805 | -45 | -1.2% | 169,400 |
| 2018/08/15 | 3,930 | 3,940 | 3,820 | 3,850 | -115 | -2.9% | 157,300 |
| 2018/08/14 | 3,970 | 3,995 | 3,940 | 3,965 | +25 | +0.6% | 153,400 |
| 2018/08/13 | 4,005 | 4,090 | 3,935 | 3,940 | -30 | -0.8% | 259,200 |
| 2018/08/10 | 3,950 | 4,080 | 3,950 | 3,970 | -15 | -0.4% | 229,000 |
| 2018/08/09 | 4,050 | 4,050 | 3,955 | 3,985 | -100 | -2.4% | 248,400 |
| 2018/08/08 | 4,070 | 4,150 | 4,065 | 4,085 | +15 | +0.4% | 137,100 |
| 2018/08/07 | 4,090 | 4,125 | 4,045 | 4,070 | -20 | -0.5% | 100,600 |
| 2018/08/06 | 4,180 | 4,180 | 4,075 | 4,090 | -80 | -1.9% | 133,200 |
| 2018/08/03 | 4,175 | 4,200 | 4,135 | 4,170 | -5 | -0.1% | 126,900 |
| 2018/08/02 | 4,240 | 4,290 | 4,175 | 4,175 | -55 | -1.3% | 133,200 |
| 2018/08/01 | 4,215 | 4,315 | 4,200 | 4,230 | +30 | +0.7% | 194,900 |
| 2018/07/31 | 4,235 | 4,245 | 4,125 | 4,200 | -105 | -2.4% | 251,700 |
| 2018/07/30 | 4,435 | 4,465 | 4,290 | 4,305 | -170 | -3.8% | 152,100 |
| 2018/07/27 | 4,400 | 4,570 | 4,400 | 4,475 | +85 | +1.9% | 367,500 |
1601～
1650
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
