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 |
|---|---|---|---|---|---|---|---|
| 2012/03/02 | 1,046 | 1,063.5 | 1,036 | 1,062.5 | +25.5 | +2.5% | 588,400 |
| 2012/03/01 | 1,045.5 | 1,058.5 | 1,030 | 1,037 | -13 | -1.2% | 554,200 |
| 2012/02/29 | 1,056 | 1,071.5 | 1,044 | 1,050 | -6 | -0.6% | 559,000 |
| 2012/02/28 | 1,050.5 | 1,067 | 1,045 | 1,056 | -22.5 | -2.1% | 926,200 |
| 2012/02/27 | 1,108 | 1,110 | 1,076 | 1,078.5 | -21 | -1.9% | 734,400 |
| 2012/02/24 | 1,096 | 1,104.5 | 1,085.5 | 1,099.5 | +4.5 | +0.4% | 370,000 |
| 2012/02/23 | 1,096.5 | 1,107 | 1,080 | 1,095 | +0.5 | ±0% | 531,000 |
| 2012/02/22 | 1,075 | 1,095 | 1,062.5 | 1,094.5 | +19.5 | +1.8% | 604,400 |
| 2012/02/21 | 1,045 | 1,087 | 1,041.5 | 1,075 | +27 | +2.6% | 488,800 |
| 2012/02/20 | 1,078.5 | 1,078.5 | 1,041.5 | 1,048 | -37 | -3.4% | 862,000 |
| 2012/02/17 | 1,133 | 1,138 | 1,074 | 1,085 | -44.5 | -3.9% | 1,110,000 |
| 2012/02/16 | 1,086.5 | 1,133 | 1,086 | 1,129.5 | +43 | +4% | 1,010,800 |
| 2012/02/15 | 1,090 | 1,090 | 1,072 | 1,086.5 | +6.5 | +0.6% | 649,800 |
| 2012/02/14 | 1,094 | 1,099 | 1,071 | 1,080 | -4 | -0.4% | 891,600 |
| 2012/02/13 | 1,135 | 1,135 | 1,077 | 1,084 | -55 | -4.8% | 1,618,800 |
| 2012/02/10 | 1,145.5 | 1,165 | 1,134 | 1,139 | -46 | -3.9% | 1,395,200 |
| 2012/02/09 | 1,178 | 1,192.5 | 1,170 | 1,185 | +7 | +0.6% | 972,600 |
| 2012/02/08 | 1,149.5 | 1,187.5 | 1,140 | 1,178 | +38 | +3.3% | 1,293,600 |
| 2012/02/07 | 1,129 | 1,142.5 | 1,103.5 | 1,140 | +11 | +1% | 597,200 |
| 2012/02/06 | 1,157.5 | 1,162.5 | 1,124 | 1,129 | -18 | -1.6% | 926,600 |
| 2012/02/03 | 1,141 | 1,156.5 | 1,126 | 1,147 | +8 | +0.7% | 1,218,000 |
| 2012/02/02 | 1,190 | 1,204.5 | 1,124 | 1,139 | -34 | -2.9% | 2,566,400 |
| 2012/02/01 | 1,111 | 1,174 | 1,103 | 1,173 | +68 | +6.2% | 2,097,800 |
| 2012/01/31 | 1,107.5 | 1,124 | 1,095 | 1,105 | -20 | -1.8% | 1,036,400 |
| 2012/01/30 | 1,150 | 1,154.5 | 1,080 | 1,125 | +95 | +9.2% | 2,662,200 |
| 2012/01/27 | 1,040 | 1,040 | 1,023 | 1,030 | +7 | +0.7% | 772,800 |
| 2012/01/26 | 1,030 | 1,032.5 | 1,002.5 | 1,023 | +13 | +1.3% | 1,035,400 |
| 2012/01/25 | 985 | 1,010 | 970 | 1,010 | +37.5 | +3.9% | 1,137,000 |
| 2012/01/24 | 981.5 | 989 | 944 | 972.5 | ±0 | ±0% | 1,093,400 |
| 2012/01/23 | 985 | 1,017.5 | 969 | 972.5 | ±0 | ±0% | 1,110,600 |
| 2012/01/20 | 959.5 | 972.5 | 936 | 972.5 | +18 | +1.9% | 817,600 |
| 2012/01/19 | 970 | 972.5 | 915 | 954.5 | -4.5 | -0.5% | 1,324,200 |
| 2012/01/18 | 985 | 1,008 | 959 | 959 | -32 | -3.2% | 869,200 |
| 2012/01/17 | 1,035.5 | 1,036.5 | 987.5 | 991 | -44 | -4.3% | 880,000 |
| 2012/01/16 | 1,035 | 1,046 | 1,031 | 1,035 | -25 | -2.4% | 308,400 |
| 2012/01/13 | 1,040 | 1,064.5 | 1,035 | 1,060 | +14 | +1.3% | 369,600 |
| 2012/01/12 | 1,062.5 | 1,076 | 1,032.5 | 1,046 | -20.5 | -1.9% | 578,800 |
| 2012/01/11 | 1,073.5 | 1,096 | 1,058.5 | 1,066.5 | -15 | -1.4% | 495,800 |
| 2012/01/10 | 1,104.5 | 1,109.5 | 1,081 | 1,081.5 | -25 | -2.3% | 343,600 |
| 2012/01/06 | 1,130 | 1,140 | 1,100.5 | 1,106.5 | -28.5 | -2.5% | 417,400 |
| 2012/01/05 | 1,134 | 1,164 | 1,129.5 | 1,135 | -6 | -0.5% | 575,200 |
| 2012/01/04 | 1,127.5 | 1,157.5 | 1,125 | 1,141 | +26.5 | +2.4% | 574,400 |
| 2011/12/30 | 1,103 | 1,120 | 1,096.5 | 1,114.5 | +14.5 | +1.3% | 277,000 |
| 2011/12/29 | 1,099 | 1,118.5 | 1,091 | 1,100 | -4 | -0.4% | 370,400 |
| 2011/12/28 | 1,083 | 1,123 | 1,076 | 1,104 | +14 | +1.3% | 435,000 |
| 2011/12/27 | 1,070 | 1,096.5 | 1,065 | 1,090 | +20.5 | +1.9% | 420,800 |
| 2011/12/26 | 1,100 | 1,100 | 1,056 | 1,069.5 | -20.5 | -1.9% | 416,200 |
| 2011/12/22 | 1,111 | 1,112.5 | 1,085.5 | 1,090 | -29 | -2.6% | 439,000 |
| 2011/12/21 | 1,145 | 1,148 | 1,116 | 1,119 | -20 | -1.8% | 349,600 |
| 2011/12/20 | 1,147 | 1,160 | 1,131.5 | 1,139 | -1 | -0.1% | 691,200 |
3301～
3350
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
