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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 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 |
| 2018/07/26 | 4,335 | 4,405 | 4,320 | 4,390 | +110 | +2.6% | 173,100 |
| 2018/07/25 | 4,350 | 4,360 | 4,170 | 4,280 | -110 | -2.5% | 231,500 |
| 2018/07/24 | 4,345 | 4,415 | 4,265 | 4,390 | +80 | +1.9% | 151,200 |
| 2018/07/23 | 4,400 | 4,425 | 4,280 | 4,310 | -115 | -2.6% | 182,800 |
| 2018/07/20 | 4,410 | 4,475 | 4,385 | 4,425 | -5 | -0.1% | 171,700 |
| 2018/07/19 | 4,415 | 4,450 | 4,375 | 4,430 | +40 | +0.9% | 201,000 |
| 2018/07/18 | 4,380 | 4,470 | 4,350 | 4,390 | +65 | +1.5% | 282,800 |
| 2018/07/17 | 4,270 | 4,375 | 4,265 | 4,325 | -10 | -0.2% | 212,300 |
| 2018/07/13 | 4,235 | 4,395 | 4,235 | 4,335 | +30 | +0.7% | 216,600 |
| 2018/07/12 | 4,235 | 4,325 | 4,210 | 4,305 | +80 | +1.9% | 125,200 |
| 2018/07/11 | 4,290 | 4,300 | 4,195 | 4,225 | -135 | -3.1% | 137,000 |
| 2018/07/10 | 4,400 | 4,415 | 4,345 | 4,360 | +45 | +1% | 200,300 |
| 2018/07/09 | 4,235 | 4,345 | 4,210 | 4,315 | +115 | +2.7% | 114,300 |
| 2018/07/06 | 4,145 | 4,220 | 4,090 | 4,200 | +90 | +2.2% | 140,400 |
| 2018/07/05 | 4,175 | 4,230 | 4,090 | 4,110 | -115 | -2.7% | 128,500 |
| 2018/07/04 | 4,225 | 4,275 | 4,185 | 4,225 | -55 | -1.3% | 123,200 |
| 2018/07/03 | 4,175 | 4,305 | 4,175 | 4,280 | +85 | +2% | 235,100 |
| 2018/07/02 | 4,260 | 4,340 | 4,180 | 4,195 | -110 | -2.6% | 162,100 |
| 2018/06/29 | 4,300 | 4,335 | 4,235 | 4,305 | +5 | +0.1% | 170,300 |
| 2018/06/28 | 4,300 | 4,330 | 4,210 | 4,300 | -40 | -0.9% | 157,100 |
| 2018/06/27 | 4,215 | 4,395 | 4,215 | 4,340 | +80 | +1.9% | 197,500 |
| 2018/06/26 | 4,210 | 4,305 | 4,165 | 4,260 | -90 | -2.1% | 318,000 |
1701～
1750
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 | 8.84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
