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 |
|---|---|---|---|---|---|---|---|
| 2018/05/10 | 3,720 | 3,820 | 3,665 | 3,815 | +120 | +3.2% | 233,300 |
| 2018/05/09 | 3,755 | 3,795 | 3,660 | 3,695 | -110 | -2.9% | 343,500 |
| 2018/05/08 | 3,750 | 3,840 | 3,730 | 3,805 | +60 | +1.6% | 304,400 |
| 2018/05/07 | 3,715 | 3,745 | 3,675 | 3,745 | +45 | +1.2% | 162,800 |
| 2018/05/02 | 3,665 | 3,720 | 3,630 | 3,700 | +50 | +1.4% | 197,100 |
| 2018/05/01 | 3,635 | 3,665 | 3,565 | 3,650 | +5 | +0.1% | 125,800 |
| 2018/04/27 | 3,625 | 3,700 | 3,620 | 3,645 | +25 | +0.7% | 229,300 |
| 2018/04/26 | 3,630 | 3,635 | 3,580 | 3,620 | +15 | +0.4% | 148,000 |
| 2018/04/25 | 3,595 | 3,640 | 3,565 | 3,605 | -30 | -0.8% | 179,600 |
| 2018/04/24 | 3,595 | 3,640 | 3,535 | 3,635 | +75 | +2.1% | 276,900 |
| 2018/04/23 | 3,495 | 3,565 | 3,450 | 3,560 | +85 | +2.4% | 223,900 |
| 2018/04/20 | 3,345 | 3,495 | 3,335 | 3,475 | +115 | +3.4% | 243,600 |
| 2018/04/19 | 3,435 | 3,435 | 3,325 | 3,360 | -75 | -2.2% | 191,300 |
| 2018/04/18 | 3,420 | 3,455 | 3,370 | 3,435 | +20 | +0.6% | 213,000 |
| 2018/04/17 | 3,440 | 3,465 | 3,345 | 3,415 | +15 | +0.4% | 200,000 |
| 2018/04/16 | 3,385 | 3,455 | 3,380 | 3,400 | +15 | +0.4% | 137,500 |
| 2018/04/13 | 3,415 | 3,415 | 3,350 | 3,385 | -15 | -0.4% | 214,900 |
| 2018/04/12 | 3,335 | 3,450 | 3,315 | 3,400 | +65 | +1.9% | 197,300 |
| 2018/04/11 | 3,545 | 3,545 | 3,305 | 3,335 | -255 | -7.1% | 450,500 |
| 2018/04/10 | 3,500 | 3,650 | 3,475 | 3,590 | +90 | +2.6% | 352,000 |
| 2018/04/09 | 3,465 | 3,515 | 3,455 | 3,500 | +25 | +0.7% | 270,700 |
| 2018/04/06 | 3,500 | 3,520 | 3,455 | 3,475 | -15 | -0.4% | 360,900 |
| 2018/04/05 | 3,520 | 3,525 | 3,460 | 3,490 | +20 | +0.6% | 366,300 |
| 2018/04/04 | 3,495 | 3,520 | 3,445 | 3,470 | +5 | +0.1% | 207,700 |
| 2018/04/03 | 3,510 | 3,525 | 3,455 | 3,465 | -115 | -3.2% | 259,300 |
| 2018/04/02 | 3,615 | 3,645 | 3,565 | 3,580 | +20 | +0.6% | 192,100 |
| 2018/03/30 | 3,520 | 3,595 | 3,505 | 3,560 | +90 | +2.6% | 251,900 |
| 2018/03/29 | 3,570 | 3,570 | 3,440 | 3,470 | -65 | -1.8% | 285,600 |
| 2018/03/28 | 3,410 | 3,570 | 3,410 | 3,535 | +90 | +2.6% | 429,300 |
| 2018/03/27 | 3,470 | 3,490 | 3,420 | 3,445 | +40 | +1.2% | 178,500 |
| 2018/03/26 | 3,345 | 3,405 | 3,270 | 3,405 | +20 | +0.6% | 315,600 |
| 2018/03/23 | 3,400 | 3,495 | 3,380 | 3,385 | -190 | -5.3% | 423,200 |
| 2018/03/22 | 3,540 | 3,625 | 3,495 | 3,575 | -30 | -0.8% | 597,200 |
| 2018/03/20 | 3,580 | 3,635 | 3,560 | 3,605 | -45 | -1.2% | 310,700 |
| 2018/03/19 | 3,735 | 3,770 | 3,605 | 3,650 | -120 | -3.2% | 339,100 |
| 2018/03/16 | 3,820 | 3,840 | 3,755 | 3,770 | -40 | -1% | 181,100 |
| 2018/03/15 | 3,775 | 3,830 | 3,710 | 3,810 | +30 | +0.8% | 209,000 |
| 2018/03/14 | 3,700 | 3,795 | 3,685 | 3,780 | +25 | +0.7% | 226,200 |
| 2018/03/13 | 3,660 | 3,770 | 3,655 | 3,755 | +95 | +2.6% | 394,000 |
| 2018/03/12 | 3,600 | 3,675 | 3,555 | 3,660 | +130 | +3.7% | 544,300 |
| 2018/03/09 | 3,590 | 3,635 | 3,470 | 3,530 | +100 | +2.9% | 865,000 |
| 2018/03/08 | 3,315 | 3,440 | 3,280 | 3,430 | +155 | +4.7% | 408,600 |
| 2018/03/07 | 3,300 | 3,360 | 3,245 | 3,275 | -5 | -0.2% | 334,700 |
| 2018/03/06 | 3,190 | 3,290 | 3,170 | 3,280 | +185 | +6% | 287,100 |
| 2018/03/05 | 3,135 | 3,165 | 3,075 | 3,095 | -25 | -0.8% | 280,600 |
| 2018/03/02 | 3,105 | 3,170 | 3,080 | 3,120 | -55 | -1.7% | 241,700 |
| 2018/03/01 | 3,200 | 3,225 | 3,165 | 3,175 | -35 | -1.1% | 196,700 |
| 2018/02/28 | 3,200 | 3,290 | 3,155 | 3,210 | -25 | -0.8% | 327,000 |
| 2018/02/27 | 3,265 | 3,290 | 3,180 | 3,235 | -5 | -0.2% | 171,700 |
| 2018/02/26 | 3,300 | 3,320 | 3,205 | 3,240 | +20 | +0.6% | 251,000 |
1751～
1800
件表示中 / 6019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 | 427,500円 | +9.6% | - | 1.10% | 39.19倍 | 2.59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 | 391,500円 | +25.4% | +69.3% | 1.02% | 28.83倍 | 15.57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 | 498,500円 | +7.2% | +2.5% | 2.81% | 18.23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 |
| 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
