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 |
|---|---|---|---|---|---|---|---|
| 2013/06/25 | 1,597.5 | 1,612.5 | 1,495 | 1,530 | -110 | -6.7% | 1,223,400 |
| 2013/06/24 | 1,597.5 | 1,687.5 | 1,587.5 | 1,640 | +85 | +5.5% | 1,840,600 |
| 2013/06/21 | 1,495 | 1,577.5 | 1,453 | 1,555 | +17.5 | +1.1% | 1,369,000 |
| 2013/06/20 | 1,580 | 1,625 | 1,485 | 1,537.5 | -35 | -2.2% | 1,067,600 |
| 2013/06/19 | 1,595 | 1,615 | 1,545 | 1,572.5 | +7.5 | +0.5% | 1,186,200 |
| 2013/06/18 | 1,522.5 | 1,595 | 1,512.5 | 1,565 | +80 | +5.4% | 1,120,200 |
| 2013/06/17 | 1,425.5 | 1,497.5 | 1,425.5 | 1,485 | +41 | +2.8% | 541,200 |
| 2013/06/14 | 1,485 | 1,493 | 1,420 | 1,444 | +23.5 | +1.7% | 643,000 |
| 2013/06/13 | 1,525 | 1,535 | 1,400 | 1,420.5 | -129.5 | -8.4% | 1,244,800 |
| 2013/06/12 | 1,440 | 1,557.5 | 1,435 | 1,550 | +69 | +4.7% | 639,200 |
| 2013/06/11 | 1,515 | 1,567.5 | 1,465.5 | 1,481 | -64 | -4.1% | 846,600 |
| 2013/06/10 | 1,415 | 1,550 | 1,415 | 1,545 | +171.5 | +12.5% | 1,607,600 |
| 2013/06/07 | 1,250 | 1,422 | 1,250 | 1,373.5 | +48.5 | +3.7% | 1,814,400 |
| 2013/06/06 | 1,462.5 | 1,510 | 1,300 | 1,325 | -192.5 | -12.7% | 1,343,000 |
| 2013/06/05 | 1,446 | 1,602.5 | 1,437.5 | 1,517.5 | +59.5 | +4.1% | 1,781,800 |
| 2013/06/04 | 1,450 | 1,500 | 1,397.5 | 1,458 | -37 | -2.5% | 1,058,200 |
| 2013/06/03 | 1,520 | 1,555 | 1,477.5 | 1,495 | -47.5 | -3.1% | 677,600 |
| 2013/05/31 | 1,570 | 1,580 | 1,485.5 | 1,542.5 | +25 | +1.6% | 808,600 |
| 2013/05/30 | 1,482.5 | 1,557.5 | 1,477.5 | 1,517.5 | -15 | -1% | 846,400 |
| 2013/05/29 | 1,520 | 1,595 | 1,475.5 | 1,532.5 | +66 | +4.5% | 1,569,000 |
| 2013/05/28 | 1,374.5 | 1,490 | 1,372.5 | 1,466.5 | +95 | +6.9% | 1,043,600 |
| 2013/05/27 | 1,405.5 | 1,427.5 | 1,325 | 1,371.5 | -79.5 | -5.5% | 894,800 |
| 2013/05/24 | 1,495 | 1,525 | 1,365 | 1,451 | +1 | +0.1% | 1,562,600 |
| 2013/05/23 | 1,507.5 | 1,597.5 | 1,362.5 | 1,450 | -102.5 | -6.6% | 2,263,000 |
| 2013/05/22 | 1,605 | 1,647.5 | 1,530 | 1,552.5 | -55 | -3.4% | 1,448,200 |
| 2013/05/21 | 1,700 | 1,722.5 | 1,607.5 | 1,607.5 | -122.5 | -7.1% | 997,800 |
| 2013/05/20 | 1,735 | 1,795 | 1,710 | 1,730 | +27.5 | +1.6% | 848,200 |
| 2013/05/17 | 1,585 | 1,727.5 | 1,557.5 | 1,702.5 | +87.5 | +5.4% | 1,195,600 |
| 2013/05/16 | 1,680 | 1,745 | 1,450 | 1,615 | -60 | -3.6% | 3,281,000 |
| 2013/05/15 | 1,892.5 | 1,892.5 | 1,657.5 | 1,675 | -200 | -10.7% | 1,897,400 |
| 2013/05/14 | 1,710 | 1,895 | 1,702.5 | 1,875 | +102.5 | +5.8% | 2,081,400 |
| 2013/05/13 | 1,815 | 1,872.5 | 1,765 | 1,772.5 | -137.5 | -7.2% | 1,758,400 |
| 2013/05/10 | 1,932.5 | 1,960 | 1,885 | 1,910 | -20 | -1% | 1,208,400 |
| 2013/05/09 | 1,965 | 2,020 | 1,900 | 1,930 | +25 | +1.3% | 1,674,200 |
| 2013/05/08 | 1,965 | 2,037.5 | 1,825 | 1,905 | -25 | -1.3% | 3,856,600 |
| 2013/05/07 | 1,785 | 1,960 | 1,740 | 1,930 | +175 | +10% | 3,747,600 |
| 2013/05/02 | 1,700 | 1,760 | 1,682.5 | 1,755 | +20 | +1.2% | 1,035,400 |
| 2013/05/01 | 1,815 | 1,815 | 1,702.5 | 1,735 | -50 | -2.8% | 1,441,600 |
| 2013/04/30 | 1,652.5 | 1,817.5 | 1,650 | 1,785 | +160 | +9.8% | 2,644,400 |
| 2013/04/26 | 1,700 | 1,700 | 1,615 | 1,625 | -57.5 | -3.4% | 804,800 |
| 2013/04/25 | 1,697.5 | 1,725 | 1,660 | 1,682.5 | -27.5 | -1.6% | 861,800 |
| 2013/04/24 | 1,695 | 1,725 | 1,647.5 | 1,710 | +37.5 | +2.2% | 1,097,200 |
| 2013/04/23 | 1,645 | 1,682.5 | 1,630 | 1,672.5 | +22.5 | +1.4% | 659,400 |
| 2013/04/22 | 1,705 | 1,725 | 1,640 | 1,650 | -32.5 | -1.9% | 894,200 |
| 2013/04/19 | 1,647.5 | 1,735 | 1,635 | 1,682.5 | +52.5 | +3.2% | 2,939,600 |
| 2013/04/18 | 1,545 | 1,675 | 1,517.5 | 1,630 | +115 | +7.6% | 2,553,000 |
| 2013/04/17 | 1,480 | 1,547.5 | 1,480 | 1,515 | +40 | +2.7% | 1,047,800 |
| 2013/04/16 | 1,437.5 | 1,495 | 1,431.5 | 1,475 | +4 | +0.3% | 722,400 |
| 2013/04/15 | 1,490 | 1,517.5 | 1,458.5 | 1,471 | -29 | -1.9% | 593,000 |
| 2013/04/12 | 1,545 | 1,547.5 | 1,495.5 | 1,500 | -35 | -2.3% | 903,600 |
2901～
2950
件表示中 / 5976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 | 470,000円 | +5.7% | +42.9% | 1.13% | 30.77倍 | 2.90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） |
| フリー | 406,500円 | +30.0% | - | 0.00% | 200.44倍 | 13.20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 |
| ＡＮＹＣＯＬＯＲ | 386,000円 | +27.2% | +23.6% | 1.68% | 22.24倍 | 13.80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 | 462,500円 | +0.8% | +1.8% | 2.77% | 17.32倍 | 2.25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 |
| ＪＭＤＣ | 335,900円 | +21.0% | +29.3% | 0.48% | 29.67倍 | 2.82倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
