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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 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 |
| 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 |
3001～
3050
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
