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 |
|---|---|---|---|---|---|---|---|
| 2013/04/15 | 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 |
| 2013/04/11 | 1,515 | 1,545 | 1,500 | 1,535 | +25 | +1.7% | 635,600 |
| 2013/04/10 | 1,545 | 1,567.5 | 1,502.5 | 1,510 | -50 | -3.2% | 871,200 |
| 2013/04/09 | 1,520 | 1,597.5 | 1,495 | 1,560 | +65 | +4.3% | 2,004,800 |
| 2013/04/08 | 1,455 | 1,495 | 1,453 | 1,495 | +50 | +3.5% | 742,400 |
| 2013/04/05 | 1,470 | 1,500 | 1,439.5 | 1,445 | +1.5 | +0.1% | 1,026,400 |
| 2013/04/04 | 1,450 | 1,497.5 | 1,402 | 1,443.5 | -21.5 | -1.5% | 1,156,400 |
| 2013/04/03 | 1,495 | 1,510 | 1,438 | 1,465 | +33 | +2.3% | 984,000 |
| 2013/04/02 | 1,375 | 1,484.5 | 1,340 | 1,432 | +7 | +0.5% | 1,452,400 |
| 2013/04/01 | 1,580 | 1,590 | 1,414 | 1,425 | -97.5 | -6.4% | 2,011,800 |
| 2013/03/29 | 1,530 | 1,560 | 1,505 | 1,522.5 | -32.5 | -2.1% | 1,148,000 |
| 2013/03/28 | 1,560 | 1,580 | 1,505 | 1,555 | -30 | -1.9% | 1,878,800 |
| 2013/03/27 | 1,455 | 1,595 | 1,449.5 | 1,585 | +149.5 | +10.4% | 3,354,800 |
| 2013/03/26 | 1,390 | 1,444.5 | 1,380 | 1,435.5 | +57 | +4.1% | 1,016,000 |
| 2013/03/25 | 1,425 | 1,427 | 1,360 | 1,378.5 | -24 | -1.7% | 834,000 |
| 2013/03/22 | 1,397.5 | 1,476.5 | 1,385.5 | 1,402.5 | -7 | -0.5% | 2,333,600 |
| 2013/03/21 | 1,351.5 | 1,414.5 | 1,342.5 | 1,409.5 | +64.5 | +4.8% | 1,061,200 |
| 2013/03/19 | 1,331.5 | 1,356.5 | 1,320.5 | 1,345 | +7.5 | +0.6% | 681,800 |
| 2013/03/18 | 1,366 | 1,402.5 | 1,315.5 | 1,337.5 | -44 | -3.2% | 779,600 |
| 2013/03/15 | 1,400 | 1,404 | 1,357.5 | 1,381.5 | -8.5 | -0.6% | 622,000 |
| 2013/03/14 | 1,334.5 | 1,407.5 | 1,334.5 | 1,390 | +65 | +4.9% | 884,800 |
| 2013/03/13 | 1,305 | 1,360 | 1,292 | 1,325 | +13 | +1% | 759,000 |
| 2013/03/12 | 1,295 | 1,385 | 1,289.5 | 1,312 | +5.5 | +0.4% | 1,245,400 |
| 2013/03/11 | 1,350.5 | 1,384 | 1,291.5 | 1,306.5 | -54 | -4% | 1,137,000 |
| 2013/03/08 | 1,420 | 1,457 | 1,360 | 1,360.5 | -48 | -3.4% | 1,185,000 |
| 2013/03/07 | 1,422.5 | 1,424 | 1,387.5 | 1,408.5 | -21.5 | -1.5% | 1,066,800 |
| 2013/03/06 | 1,414.5 | 1,438 | 1,367.5 | 1,430 | +29 | +2.1% | 2,374,400 |
| 2013/03/05 | 1,375 | 1,446 | 1,361 | 1,401 | +56 | +4.2% | 3,611,000 |
| 2013/03/04 | 1,265 | 1,394.5 | 1,258.5 | 1,345 | +116.5 | +9.5% | 4,611,200 |
| 2013/03/01 | 1,190 | 1,240 | 1,177.5 | 1,228.5 | +13.5 | +1.1% | 2,198,200 |
| 2013/02/28 | 1,160 | 1,215 | 1,136.5 | 1,215 | +125.5 | +11.5% | 4,703,200 |
| 2013/02/27 | 1,070 | 1,095 | 1,059.5 | 1,089.5 | +19.5 | +1.8% | 406,000 |
| 2013/02/26 | 1,074.5 | 1,087.5 | 1,069.5 | 1,070 | -25 | -2.3% | 335,800 |
| 2013/02/25 | 1,090 | 1,097.5 | 1,085 | 1,095 | +10 | +0.9% | 278,200 |
| 2013/02/22 | 1,103.5 | 1,117 | 1,047.5 | 1,085 | -10.5 | -1% | 929,800 |
| 2013/02/21 | 1,085 | 1,105.5 | 1,079 | 1,095.5 | +15 | +1.4% | 553,000 |
| 2013/02/20 | 1,080 | 1,097.5 | 1,053.5 | 1,080.5 | -19 | -1.7% | 693,600 |
| 2013/02/19 | 1,031.5 | 1,162.5 | 1,026.5 | 1,099.5 | +50.5 | +4.8% | 1,390,800 |
| 2013/02/18 | 1,024.5 | 1,060 | 984.5 | 1,049 | +39 | +3.9% | 643,400 |
| 2013/02/15 | 1,104.5 | 1,104.5 | 999 | 1,010 | -73 | -6.7% | 1,057,800 |
| 2013/02/14 | 1,062.5 | 1,095 | 1,040 | 1,083 | +45 | +4.3% | 701,800 |
| 2013/02/13 | 1,050 | 1,050.5 | 1,002.5 | 1,038 | -19.5 | -1.8% | 577,800 |
| 2013/02/12 | 1,085 | 1,100 | 1,052 | 1,057.5 | -26 | -2.4% | 506,400 |
| 2013/02/08 | 1,070 | 1,108 | 1,058 | 1,083.5 | -6.5 | -0.6% | 737,000 |
| 2013/02/07 | 1,097.5 | 1,127.5 | 1,084.5 | 1,090 | -18 | -1.6% | 436,600 |
| 2013/02/06 | 1,120 | 1,121.5 | 1,092.5 | 1,108 | -4 | -0.4% | 674,200 |
| 2013/02/05 | 1,139.5 | 1,149.5 | 1,102 | 1,112 | -5.5 | -0.5% | 711,800 |
| 2013/02/04 | 1,135 | 1,151.5 | 1,112.5 | 1,117.5 | -25 | -2.2% | 752,400 |
| 2013/02/01 | 1,069 | 1,146.5 | 1,065 | 1,142.5 | +67.5 | +6.3% | 1,720,200 |
2951～
3000
件表示中 / 5978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 | 460,000円 | +5.7% | +42.9% | 1.15% | 30.11倍 | 2.84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） |
| 沖縄セルラー | 465,000円 | +0.8% | +1.8% | 2.75% | 17.41倍 | 2.26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 |
| ジャストシステ | 342,500円 | +2.5% | +3.5% | 0.58% | 18.33倍 | 2.20倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| ＪＭＤＣ | 326,500円 | +21.0% | +29.3% | 0.49% | 28.84倍 | 2.74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 |
| ＴＫＣ | 406,500円 | +6.4% | +1.0% | 2.46% | 18.29倍 | 2.04倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
市場注目の銘柄
チャート関連のコラム
