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 |
|---|---|---|---|---|---|---|---|
| 2014/10/22 | 1,481 | 1,526 | 1,470 | 1,516 | +60 | +4.1% | 447,600 |
| 2014/10/21 | 1,479 | 1,506 | 1,445 | 1,456 | -30 | -2% | 349,000 |
| 2014/10/20 | 1,460 | 1,487 | 1,438 | 1,486 | +85 | +6.1% | 392,800 |
| 2014/10/17 | 1,402 | 1,428 | 1,385 | 1,401 | -9 | -0.6% | 426,500 |
| 2014/10/16 | 1,421 | 1,448 | 1,409 | 1,410 | -57 | -3.9% | 416,000 |
| 2014/10/15 | 1,438 | 1,480 | 1,436 | 1,467 | +25 | +1.7% | 255,100 |
| 2014/10/14 | 1,415 | 1,469 | 1,415 | 1,442 | -27 | -1.8% | 348,100 |
| 2014/10/10 | 1,455 | 1,483 | 1,425 | 1,469 | -29 | -1.9% | 462,100 |
| 2014/10/09 | 1,567 | 1,570 | 1,495 | 1,498 | -51 | -3.3% | 336,100 |
| 2014/10/08 | 1,518 | 1,558 | 1,514 | 1,549 | -9 | -0.6% | 553,600 |
| 2014/10/07 | 1,600 | 1,607 | 1,548 | 1,558 | -47 | -2.9% | 313,600 |
| 2014/10/06 | 1,643 | 1,643 | 1,596 | 1,605 | +8 | +0.5% | 394,000 |
| 2014/10/03 | 1,585 | 1,600 | 1,571 | 1,597 | +14 | +0.9% | 289,600 |
| 2014/10/02 | 1,576 | 1,600 | 1,570 | 1,583 | -47 | -2.9% | 438,800 |
| 2014/10/01 | 1,685 | 1,693 | 1,617 | 1,630 | -44 | -2.6% | 492,100 |
| 2014/09/30 | 1,691 | 1,700 | 1,667 | 1,674 | -18 | -1.1% | 291,100 |
| 2014/09/29 | 1,720 | 1,725 | 1,690 | 1,692 | -21 | -1.2% | 217,400 |
| 2014/09/26 | 1,700 | 1,719 | 1,698 | 1,713 | -16 | -0.9% | 156,000 |
| 2014/09/25 | 1,716 | 1,733 | 1,695 | 1,729 | +25 | +1.5% | 225,000 |
| 2014/09/24 | 1,740 | 1,746 | 1,702 | 1,704 | -56 | -3.2% | 299,200 |
| 2014/09/22 | 1,780 | 1,784 | 1,752 | 1,760 | -10 | -0.6% | 234,700 |
| 2014/09/19 | 1,810 | 1,810 | 1,767 | 1,770 | -16 | -0.9% | 358,900 |
| 2014/09/18 | 1,748 | 1,828 | 1,748 | 1,786 | +43 | +2.5% | 816,100 |
| 2014/09/17 | 1,738 | 1,772 | 1,731 | 1,743 | +13 | +0.8% | 288,200 |
| 2014/09/16 | 1,726 | 1,742 | 1,715 | 1,730 | +2 | +0.1% | 226,700 |
| 2014/09/12 | 1,735 | 1,753 | 1,721 | 1,728 | -18 | -1% | 273,500 |
| 2014/09/11 | 1,745 | 1,762 | 1,731 | 1,746 | +6 | +0.3% | 321,400 |
| 2014/09/10 | 1,754 | 1,760 | 1,710 | 1,740 | -29 | -1.6% | 489,500 |
| 2014/09/09 | 1,749 | 1,791 | 1,740 | 1,769 | +23 | +1.3% | 406,300 |
| 2014/09/08 | 1,772 | 1,772 | 1,737 | 1,746 | -26 | -1.5% | 158,600 |
| 2014/09/05 | 1,777 | 1,802 | 1,755 | 1,772 | -8 | -0.4% | 313,400 |
| 2014/09/04 | 1,830 | 1,830 | 1,767 | 1,780 | -56 | -3.1% | 365,700 |
| 2014/09/03 | 1,783 | 1,853 | 1,774 | 1,836 | +43 | +2.4% | 610,600 |
| 2014/09/02 | 1,800 | 1,817 | 1,771 | 1,793 | -25 | -1.4% | 427,300 |
| 2014/09/01 | 1,837 | 1,839 | 1,805 | 1,818 | -9 | -0.5% | 281,900 |
| 2014/08/29 | 1,782 | 1,833 | 1,780 | 1,827 | +20 | +1.1% | 364,900 |
| 2014/08/28 | 1,835 | 1,846 | 1,795 | 1,807 | -48 | -2.6% | 557,400 |
| 2014/08/27 | 1,839 | 1,875 | 1,828 | 1,855 | +21 | +1.1% | 560,900 |
| 2014/08/26 | 1,887 | 1,888 | 1,830 | 1,834 | -43 | -2.3% | 653,200 |
| 2014/08/25 | 1,825 | 1,895 | 1,825 | 1,877 | +41 | +2.2% | 942,600 |
| 2014/08/22 | 1,835 | 1,875 | 1,810 | 1,836 | +8 | +0.4% | 802,900 |
| 2014/08/21 | 1,830 | 1,844 | 1,801 | 1,828 | +12 | +0.7% | 492,800 |
| 2014/08/20 | 1,841 | 1,887 | 1,795 | 1,816 | -15 | -0.8% | 1,262,000 |
| 2014/08/19 | 1,761 | 1,834 | 1,755 | 1,831 | +90 | +5.2% | 1,353,900 |
| 2014/08/18 | 1,751 | 1,781 | 1,732 | 1,741 | -19 | -1.1% | 472,900 |
| 2014/08/15 | 1,804 | 1,807 | 1,752 | 1,760 | -50 | -2.8% | 1,148,900 |
| 2014/08/14 | 1,804 | 1,865 | 1,771 | 1,810 | +170 | +10.4% | 4,372,600 |
| 2014/08/13 | 1,620 | 1,661 | 1,593 | 1,640 | +52 | +3.3% | 973,100 |
| 2014/08/12 | 1,597 | 1,645 | 1,562 | 1,588 | +7 | +0.4% | 743,200 |
| 2014/08/11 | 1,595 | 1,597 | 1,551 | 1,581 | +14 | +0.9% | 367,700 |
2651～
2700
件表示中 / 6052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 | 354,000円 | +9.6% | - | 1.33% | 32.49倍 | 2.15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） |
| ソフトバンク２ Ｐ | 765,000円 | - | - | 3.35% | - | - |
|
- |
| フリー | 313,500円 | - | - | 0.00% | - | 9.57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 |
| Ａｐｐｉｅｒ | 149,000円 | +33.5% | +84.3% | 0.15% | 42.42倍 | 4.69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 | 216,400円 | +21.0% | +3.0% | 0.00% | 24.92倍 | 8.39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
