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 |
|---|---|---|---|---|---|---|---|
| 2014/07/25 | 1,604 | 1,610 | 1,584 | 1,610 | +8 | +0.5% | 194,800 |
| 2014/07/24 | 1,619 | 1,624 | 1,597 | 1,602 | -17 | -1.1% | 210,500 |
| 2014/07/23 | 1,612 | 1,628 | 1,609 | 1,619 | +10 | +0.6% | 150,300 |
| 2014/07/22 | 1,574 | 1,624 | 1,568 | 1,609 | +31 | +2% | 315,700 |
| 2014/07/18 | 1,560 | 1,610 | 1,548 | 1,578 | -20 | -1.3% | 275,200 |
| 2014/07/17 | 1,634 | 1,634 | 1,594 | 1,598 | -18 | -1.1% | 254,600 |
| 2014/07/16 | 1,608 | 1,626 | 1,590 | 1,616 | ±0 | ±0% | 373,200 |
| 2014/07/15 | 1,625 | 1,639 | 1,604 | 1,616 | +2 | +0.1% | 269,200 |
| 2014/07/14 | 1,602 | 1,620 | 1,595 | 1,614 | +6 | +0.4% | 188,600 |
| 2014/07/11 | 1,575 | 1,626 | 1,572 | 1,608 | +10 | +0.6% | 262,500 |
| 2014/07/10 | 1,633 | 1,635 | 1,594 | 1,598 | -32 | -2% | 297,500 |
| 2014/07/09 | 1,600 | 1,632 | 1,599 | 1,630 | +4 | +0.2% | 346,400 |
| 2014/07/08 | 1,610 | 1,649 | 1,608 | 1,626 | -6 | -0.4% | 277,400 |
| 2014/07/07 | 1,640 | 1,669 | 1,629 | 1,632 | -17 | -1% | 276,800 |
| 2014/07/04 | 1,698 | 1,699 | 1,641 | 1,649 | -23 | -1.4% | 284,000 |
| 2014/07/03 | 1,688 | 1,703 | 1,646 | 1,672 | -17 | -1% | 407,700 |
| 2014/07/02 | 1,750 | 1,759 | 1,681 | 1,689 | -46 | -2.7% | 972,600 |
| 2014/07/01 | 1,702 | 1,740 | 1,669 | 1,735 | +73 | +4.4% | 1,195,400 |
| 2014/06/30 | 1,700 | 1,746 | 1,647 | 1,662 | +120 | +7.8% | 1,722,200 |
| 2014/06/27 | 1,591 | 1,592 | 1,515 | 1,542 | -36 | -2.3% | 652,400 |
| 2014/06/26 | 1,638 | 1,640 | 1,567 | 1,578 | -31 | -1.9% | 821,500 |
| 2014/06/25 | 1,659 | 1,673 | 1,605 | 1,609 | -66 | -3.9% | 930,200 |
| 2014/06/24 | 1,685 | 1,708 | 1,667 | 1,675 | -15 | -0.9% | 674,500 |
| 2014/06/23 | 1,725 | 1,733 | 1,680 | 1,690 | -31 | -1.8% | 507,900 |
| 2014/06/20 | 1,768 | 1,771 | 1,706 | 1,721 | -39 | -2.2% | 405,500 |
| 2014/06/19 | 1,759 | 1,787 | 1,723 | 1,760 | +14 | +0.8% | 488,500 |
| 2014/06/18 | 1,711 | 1,747 | 1,702 | 1,746 | +61 | +3.6% | 499,700 |
| 2014/06/17 | 1,694 | 1,711 | 1,659 | 1,685 | -6 | -0.4% | 602,200 |
| 2014/06/16 | 1,753 | 1,824 | 1,681 | 1,691 | -44 | -2.5% | 1,542,200 |
| 2014/06/13 | 1,690 | 1,742 | 1,687 | 1,735 | +20 | +1.2% | 240,900 |
| 2014/06/12 | 1,681 | 1,728 | 1,680 | 1,715 | +2 | +0.1% | 282,900 |
| 2014/06/11 | 1,664 | 1,718 | 1,661 | 1,713 | +15 | +0.9% | 379,000 |
| 2014/06/10 | 1,745 | 1,755 | 1,683 | 1,698 | -47 | -2.7% | 740,100 |
| 2014/06/09 | 1,739 | 1,756 | 1,732 | 1,745 | +16 | +0.9% | 533,300 |
| 2014/06/06 | 1,687 | 1,731 | 1,655 | 1,729 | +54 | +3.2% | 574,500 |
| 2014/06/05 | 1,665 | 1,687 | 1,610 | 1,675 | +10 | +0.6% | 578,500 |
| 2014/06/04 | 1,710 | 1,716 | 1,658 | 1,665 | -35 | -2.1% | 589,200 |
| 2014/06/03 | 1,720 | 1,733 | 1,663 | 1,700 | -9 | -0.5% | 664,100 |
| 2014/06/02 | 1,661 | 1,714 | 1,654 | 1,709 | +62 | +3.8% | 600,800 |
| 2014/05/30 | 1,660 | 1,663 | 1,607 | 1,647 | +6 | +0.4% | 849,000 |
| 2014/05/29 | 1,575 | 1,643 | 1,552 | 1,641 | +71 | +4.5% | 972,700 |
| 2014/05/28 | 1,596 | 1,597 | 1,544 | 1,570 | -2 | -0.1% | 901,200 |
| 2014/05/27 | 1,581 | 1,625 | 1,564 | 1,572 | -26 | -1.6% | 639,800 |
| 2014/05/26 | 1,575 | 1,600 | 1,563 | 1,598 | +57 | +3.7% | 561,700 |
| 2014/05/23 | 1,520 | 1,558 | 1,500 | 1,541 | +19 | +1.2% | 844,900 |
| 2014/05/22 | 1,438 | 1,527 | 1,405 | 1,522 | +114 | +8.1% | 1,276,800 |
| 2014/05/21 | 1,352 | 1,436 | 1,350 | 1,408 | +28 | +2% | 757,300 |
| 2014/05/20 | 1,339 | 1,391 | 1,327 | 1,380 | +66 | +5% | 596,000 |
| 2014/05/19 | 1,394 | 1,403 | 1,302 | 1,314 | -84 | -6% | 611,300 |
| 2014/05/16 | 1,415 | 1,438 | 1,382 | 1,398 | -57 | -3.9% | 478,600 |
2651～
2700
件表示中 / 5992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 | 506,000円 | +9.6% | - | 0.93% | 46.38倍 | 3.08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） |
| マネフォワード | 475,800円 | +22.6% | - | 0.00% | - | 7.44倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| Ｓａｎｓａｎ | 204,000円 | +29.9% | +128.8% | 0.00% | 117.11倍 | 17.76倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ＡＮＹＣＯＬＯＲ | 390,500円 | +27.2% | +23.6% | 1.66% | 22.50倍 | 13.97倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| 沖縄セルラー | 477,000円 | +0.8% | +1.8% | 2.68% | 17.86倍 | 2.32倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
