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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 2,260 | 2,312.5 | 2,117.5 | 2,305 | +110 | +5% | 4,437,000 |
| 2013/08/01 | 2,025 | 2,280 | 2,025 | 2,195 | +265 | +13.7% | 6,378,400 |
| 2013/07/31 | 1,882.5 | 1,970 | 1,850 | 1,930 | +47.5 | +2.5% | 883,800 |
| 2013/07/30 | 1,867.5 | 1,940 | 1,865 | 1,882.5 | -20 | -1.1% | 614,200 |
| 2013/07/29 | 1,940 | 2,015 | 1,865 | 1,902.5 | -60 | -3.1% | 1,866,400 |
| 2013/07/26 | 1,917.5 | 1,987.5 | 1,912.5 | 1,962.5 | +32.5 | +1.7% | 679,600 |
| 2013/07/25 | 1,945 | 2,015 | 1,922.5 | 1,930 | +20 | +1% | 2,242,600 |
| 2013/07/24 | 1,842.5 | 1,920 | 1,837.5 | 1,910 | +60 | +3.2% | 1,061,600 |
| 2013/07/23 | 1,850 | 1,860 | 1,795 | 1,850 | -22.5 | -1.2% | 749,800 |
| 2013/07/22 | 1,840 | 1,877.5 | 1,802.5 | 1,872.5 | +12.5 | +0.7% | 526,000 |
| 2013/07/19 | 1,845 | 1,860 | 1,775 | 1,860 | +15 | +0.8% | 1,167,800 |
| 2013/07/18 | 1,772.5 | 1,910 | 1,770 | 1,845 | +90 | +5.1% | 2,182,200 |
| 2013/07/17 | 1,752.5 | 1,775 | 1,722.5 | 1,755 | -17.5 | -1% | 516,200 |
| 2013/07/16 | 1,715 | 1,772.5 | 1,712.5 | 1,772.5 | +60 | +3.5% | 580,800 |
| 2013/07/12 | 1,760 | 1,765 | 1,712.5 | 1,712.5 | -47.5 | -2.7% | 391,600 |
| 2013/07/11 | 1,670 | 1,760 | 1,660 | 1,760 | +75 | +4.5% | 592,400 |
| 2013/07/10 | 1,735 | 1,745 | 1,672.5 | 1,685 | -70 | -4% | 894,000 |
| 2013/07/09 | 1,775 | 1,777.5 | 1,720 | 1,755 | -20 | -1.1% | 575,600 |
| 2013/07/08 | 1,790 | 1,792.5 | 1,755 | 1,775 | +27.5 | +1.6% | 1,055,200 |
| 2013/07/05 | 1,725 | 1,747.5 | 1,712.5 | 1,747.5 | +37.5 | +2.2% | 425,000 |
| 2013/07/04 | 1,725 | 1,785 | 1,705 | 1,710 | -40 | -2.3% | 863,600 |
| 2013/07/03 | 1,730 | 1,750 | 1,680 | 1,750 | +20 | +1.2% | 795,200 |
| 2013/07/02 | 1,700 | 1,765 | 1,695 | 1,730 | +80 | +4.8% | 1,905,000 |
| 2013/07/01 | 1,605 | 1,662.5 | 1,580 | 1,650 | +80 | +5.1% | 1,030,000 |
| 2013/06/28 | 1,595 | 1,595 | 1,505 | 1,570 | +20 | +1.3% | 1,183,600 |
| 2013/06/27 | 1,500 | 1,550 | 1,450 | 1,550 | +59.5 | +4% | 958,000 |
| 2013/06/26 | 1,555 | 1,582.5 | 1,455 | 1,490.5 | -39.5 | -2.6% | 1,092,000 |
| 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 |
2951～
3000
件表示中 / 6053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 | 355,000円 | +9.6% | - | 1.32% | 32.57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） |
| ソフトバンク２ Ｐ | 765,300円 | - | - | 3.35% | - | - |
|
- |
| フリー | 314,000円 | - | - | 0.00% | - | 9.58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 | 149,900円 | +33.5% | +84.3% | 0.15% | 42.68倍 | 4.73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 | 215,000円 | +21.0% | +3.0% | 0.00% | 24.76倍 | 8.33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
