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 |
|---|---|---|---|---|---|---|---|
| 2018/06/25 | 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 |
| 2018/05/11 | 3,840 | 3,880 | 3,770 | 3,880 | +65 | +1.7% | 281,900 |
| 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 |
1751～
1800
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
