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 |
|---|---|---|---|---|---|---|---|
| 2011/11/11 | 1,265 | 1,269 | 1,212 | 1,240.5 | -21 | -1.7% | 731,400 |
| 2011/11/10 | 1,260 | 1,272.5 | 1,250.5 | 1,261.5 | -43.5 | -3.3% | 544,400 |
| 2011/11/09 | 1,300.5 | 1,317.5 | 1,295 | 1,305 | +12 | +0.9% | 867,200 |
| 2011/11/08 | 1,325 | 1,332 | 1,290 | 1,293 | -21 | -1.6% | 1,389,600 |
| 2011/11/07 | 1,255.5 | 1,315 | 1,250 | 1,314 | +64 | +5.1% | 1,004,600 |
| 2011/11/04 | 1,256 | 1,263 | 1,225 | 1,250 | +24 | +2% | 573,200 |
| 2011/11/02 | 1,210 | 1,242.5 | 1,201 | 1,226 | -22 | -1.8% | 913,000 |
| 2011/11/01 | 1,300 | 1,300 | 1,245 | 1,248 | -62 | -4.7% | 1,030,600 |
| 2011/10/31 | 1,319.5 | 1,330 | 1,307 | 1,310 | +15 | +1.2% | 620,200 |
| 2011/10/28 | 1,330 | 1,335.5 | 1,294 | 1,295 | -22.5 | -1.7% | 865,800 |
| 2011/10/27 | 1,290 | 1,324 | 1,268 | 1,317.5 | +12.5 | +1% | 1,019,400 |
| 2011/10/26 | 1,325 | 1,346 | 1,303 | 1,305 | -41 | -3% | 1,291,400 |
| 2011/10/25 | 1,294 | 1,346.5 | 1,275.5 | 1,346 | +52.5 | +4.1% | 1,954,000 |
| 2011/10/24 | 1,267.5 | 1,299 | 1,262 | 1,293.5 | +47.5 | +3.8% | 1,776,800 |
| 2011/10/21 | 1,240 | 1,250 | 1,227.5 | 1,246 | +31 | +2.6% | 1,406,600 |
| 2011/10/20 | 1,205.5 | 1,240 | 1,200 | 1,215 | +25 | +2.1% | 1,891,800 |
| 2011/10/19 | 1,195 | 1,201 | 1,160.5 | 1,190 | +8 | +0.7% | 612,600 |
| 2011/10/18 | 1,147.5 | 1,182 | 1,140.5 | 1,182 | +18 | +1.5% | 413,400 |
| 2011/10/17 | 1,205 | 1,206 | 1,161.5 | 1,164 | -15.5 | -1.3% | 593,200 |
| 2011/10/14 | 1,192.5 | 1,215 | 1,171 | 1,179.5 | -20.5 | -1.7% | 745,000 |
| 2011/10/13 | 1,192.5 | 1,220 | 1,180.5 | 1,200 | +12 | +1% | 1,401,400 |
| 2011/10/12 | 1,144 | 1,188 | 1,129.5 | 1,188 | +38 | +3.3% | 863,200 |
| 2011/10/11 | 1,165 | 1,172.5 | 1,144.5 | 1,150 | +6 | +0.5% | 673,400 |
| 2011/10/07 | 1,125 | 1,147 | 1,121.5 | 1,144 | +35.5 | +3.2% | 737,800 |
| 2011/10/06 | 1,077.5 | 1,111.5 | 1,070 | 1,108.5 | +43.5 | +4.1% | 648,200 |
| 2011/10/05 | 1,113 | 1,118.5 | 1,048 | 1,065 | -33 | -3% | 707,600 |
| 2011/10/04 | 1,105 | 1,117.5 | 1,071 | 1,098 | -32 | -2.8% | 669,800 |
| 2011/10/03 | 1,160 | 1,166.5 | 1,105.5 | 1,130 | -7.5 | -0.7% | 1,134,000 |
| 2011/09/30 | 1,135.5 | 1,143 | 1,105 | 1,137.5 | -11.5 | -1% | 865,200 |
| 2011/09/29 | 1,048 | 1,149 | 1,045 | 1,149 | +86 | +8.1% | 1,479,600 |
| 2011/09/28 | 1,100 | 1,115 | 1,060.5 | 1,063 | -29.5 | -2.7% | 785,200 |
| 2011/09/27 | 1,080 | 1,100 | 1,054 | 1,092.5 | +39.5 | +3.8% | 711,600 |
| 2011/09/26 | 1,120 | 1,137.5 | 1,042.5 | 1,053 | -62 | -5.6% | 1,488,600 |
| 2011/09/22 | 1,024.5 | 1,194 | 1,014 | 1,115 | +73.5 | +7.1% | 2,782,400 |
| 2011/09/21 | 1,051 | 1,063 | 1,030.5 | 1,041.5 | -46.5 | -4.3% | 914,000 |
| 2011/09/20 | 1,077.5 | 1,115 | 1,076.5 | 1,088 | -12 | -1.1% | 646,600 |
| 2011/09/16 | 1,061.5 | 1,105 | 1,038 | 1,100 | +67.5 | +6.5% | 863,200 |
| 2011/09/15 | 1,074 | 1,082.5 | 1,029 | 1,032.5 | -14.5 | -1.4% | 987,800 |
| 2011/09/14 | 1,116 | 1,126 | 1,042.5 | 1,047 | -69 | -6.2% | 1,109,800 |
| 2011/09/13 | 1,122.5 | 1,131 | 1,092 | 1,116 | +3 | +0.3% | 646,600 |
| 2011/09/12 | 1,115 | 1,139 | 1,101 | 1,113 | -45 | -3.9% | 734,800 |
| 2011/09/09 | 1,181.5 | 1,193 | 1,145.5 | 1,158 | -25.5 | -2.2% | 585,000 |
| 2011/09/08 | 1,217.5 | 1,220 | 1,133 | 1,183.5 | +1 | +0.1% | 1,124,600 |
| 2011/09/07 | 1,130 | 1,196 | 1,122.5 | 1,182.5 | +87.5 | +8% | 1,221,600 |
| 2011/09/06 | 1,178 | 1,184.5 | 1,095 | 1,095 | -109.5 | -9.1% | 1,569,000 |
| 2011/09/05 | 1,234 | 1,260 | 1,197.5 | 1,204.5 | -45.5 | -3.6% | 1,363,000 |
| 2011/09/02 | 1,222.5 | 1,253.5 | 1,211 | 1,250 | +22 | +1.8% | 1,567,000 |
| 2011/09/01 | 1,240 | 1,261.5 | 1,207.5 | 1,228 | +13 | +1.1% | 2,915,200 |
| 2011/08/31 | 1,135 | 1,215 | 1,128.5 | 1,215 | +76 | +6.7% | 2,469,600 |
| 2011/08/30 | 1,160.5 | 1,174.5 | 1,122 | 1,139 | -3.5 | -0.3% | 1,053,400 |
3301～
3350
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 | 2.73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
