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 |
---|---|---|---|---|---|---|---|
2014/06/25 | 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 |
2014/05/15 | 1,388 | 1,463 | 1,366 | 1,455 | +30 | +2.1% | 1,034,400 |
2014/05/14 | 1,323 | 1,430 | 1,323 | 1,425 | +72 | +5.3% | 1,358,800 |
2014/05/13 | 1,310 | 1,407 | 1,308 | 1,353 | +85 | +6.7% | 1,689,100 |
2014/05/12 | 1,344 | 1,354 | 1,256 | 1,268 | -50 | -3.8% | 1,196,900 |
2014/05/09 | 1,376 | 1,382 | 1,305 | 1,318 | -72 | -5.2% | 1,552,000 |
2014/05/08 | 1,459 | 1,465 | 1,375 | 1,390 | -40 | -2.8% | 967,900 |
2014/05/07 | 1,490 | 1,494 | 1,417 | 1,430 | -98 | -6.4% | 979,800 |
2014/05/02 | 1,549 | 1,555 | 1,507 | 1,528 | -22 | -1.4% | 512,000 |
2014/05/01 | 1,481 | 1,551 | 1,471 | 1,550 | +61 | +4.1% | 473,100 |
2014/04/30 | 1,515 | 1,555 | 1,481 | 1,489 | -31 | -2% | 710,800 |
2014/04/28 | 1,500 | 1,525 | 1,490 | 1,520 | -25 | -1.6% | 682,000 |
2014/04/25 | 1,560 | 1,576 | 1,532 | 1,545 | -35 | -2.2% | 711,900 |
2014/04/24 | 1,621 | 1,638 | 1,560 | 1,580 | -63 | -3.8% | 734,200 |
2014/04/23 | 1,580 | 1,648 | 1,574 | 1,643 | +67 | +4.3% | 801,800 |
2014/04/22 | 1,600 | 1,625 | 1,572 | 1,576 | -3 | -0.2% | 686,000 |
2014/04/21 | 1,600 | 1,630 | 1,562 | 1,579 | -1 | -0.1% | 573,300 |
2014/04/18 | 1,580 | 1,584 | 1,544 | 1,580 | -3 | -0.2% | 415,500 |
2014/04/17 | 1,540 | 1,590 | 1,535 | 1,583 | +30 | +1.9% | 1,054,200 |
2014/04/16 | 1,459 | 1,559 | 1,459 | 1,553 | +135 | +9.5% | 1,652,500 |
2014/04/15 | 1,504 | 1,511 | 1,401 | 1,418 | -78 | -5.2% | 1,370,200 |
2014/04/14 | 1,469 | 1,519 | 1,455 | 1,496 | -3 | -0.2% | 887,600 |
2701~
2750
件表示中 / 6021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 | 418,000円 | +9.6% | - | 1.12% | 38.32倍 | 2.54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 | 387,500円 | +25.4% | +69.3% | 1.03% | 28.53倍 | 15.41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 | 490,500円 | +7.2% | +2.5% | 2.85% | 17.94倍 | 3.37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 | 283,400円 | +2.2% | -0.6% | 2.12% | 14.09倍 | 1.21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 | 765,900円 | - | - | 3.34% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム