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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 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 |
| 2018/06/25 | 4,420 | 4,435 | 4,330 | 4,350 | -135 | -3% | 190,100 |
| 2018/06/22 | 4,445 | 4,510 | 4,395 | 4,485 | -55 | -1.2% | 256,700 |
| 2018/06/21 | 4,530 | 4,580 | 4,470 | 4,540 | -35 | -0.8% | 235,800 |
| 2018/06/20 | 4,455 | 4,590 | 4,435 | 4,575 | +150 | +3.4% | 403,100 |
| 2018/06/19 | 4,730 | 4,840 | 4,390 | 4,425 | -340 | -7.1% | 609,000 |
| 2018/06/18 | 4,710 | 4,765 | 4,650 | 4,765 | ±0 | ±0% | 170,100 |
| 2018/06/15 | 4,620 | 4,780 | 4,615 | 4,765 | +95 | +2% | 321,200 |
| 2018/06/14 | 4,640 | 4,740 | 4,585 | 4,670 | -25 | -0.5% | 254,200 |
| 2018/06/13 | 4,560 | 4,730 | 4,545 | 4,695 | +160 | +3.5% | 324,200 |
| 2018/06/12 | 4,580 | 4,585 | 4,480 | 4,535 | -50 | -1.1% | 225,900 |
| 2018/06/11 | 4,560 | 4,615 | 4,480 | 4,585 | +5 | +0.1% | 172,200 |
| 2018/06/08 | 4,445 | 4,610 | 4,445 | 4,580 | +65 | +1.4% | 452,800 |
| 2018/06/07 | 4,460 | 4,545 | 4,460 | 4,515 | +75 | +1.7% | 347,800 |
| 2018/06/06 | 4,600 | 4,625 | 4,430 | 4,440 | -210 | -4.5% | 373,800 |
| 2018/06/05 | 4,785 | 4,790 | 4,620 | 4,650 | -140 | -2.9% | 244,600 |
| 2018/06/04 | 4,770 | 4,815 | 4,760 | 4,790 | +115 | +2.5% | 315,700 |
| 2018/06/01 | 4,575 | 4,685 | 4,540 | 4,675 | +115 | +2.5% | 296,800 |
| 2018/05/31 | 4,455 | 4,610 | 4,455 | 4,560 | +175 | +4% | 375,700 |
| 2018/05/30 | 4,400 | 4,485 | 4,380 | 4,385 | -140 | -3.1% | 187,500 |
| 2018/05/29 | 4,530 | 4,565 | 4,465 | 4,525 | +30 | +0.7% | 120,200 |
| 2018/05/28 | 4,460 | 4,550 | 4,460 | 4,495 | -80 | -1.7% | 142,900 |
| 2018/05/25 | 4,495 | 4,585 | 4,490 | 4,575 | +10 | +0.2% | 106,900 |
| 2018/05/24 | 4,500 | 4,600 | 4,475 | 4,565 | +105 | +2.4% | 310,100 |
| 2018/05/23 | 4,525 | 4,550 | 4,400 | 4,460 | -135 | -2.9% | 420,100 |
| 2018/05/22 | 4,585 | 4,615 | 4,555 | 4,595 | +15 | +0.3% | 163,600 |
| 2018/05/21 | 4,525 | 4,600 | 4,515 | 4,580 | +95 | +2.1% | 226,700 |
| 2018/05/18 | 4,340 | 4,540 | 4,320 | 4,485 | +95 | +2.2% | 396,800 |
| 2018/05/17 | 4,420 | 4,420 | 4,315 | 4,390 | -65 | -1.5% | 434,100 |
| 2018/05/16 | 4,285 | 4,505 | 4,285 | 4,455 | +180 | +4.2% | 439,900 |
| 2018/05/15 | 4,170 | 4,445 | 4,170 | 4,275 | +120 | +2.9% | 701,600 |
| 2018/05/14 | 3,880 | 4,165 | 3,865 | 4,155 | +275 | +7.1% | 979,300 |
1701～
1750
件表示中 / 6020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 | 426,000円 | +9.6% | - | 1.10% | 39.05倍 | 2.58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） |
| サイボウズ | 392,500円 | +25.4% | +69.3% | 1.02% | 28.90倍 | 15.61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 |
| ＤＴＳ | 497,500円 | +7.2% | +2.5% | 2.81% | 18.20倍 | 3.42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 |
| ガンホー | 280,300円 | +2.2% | -0.6% | 2.14% | 13.93倍 | 1.20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 | 770,000円 | - | - | 3.32% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
