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 |
|---|---|---|---|---|---|---|---|
| 2011/12/19 | 1,139.5 | 1,158 | 1,107.5 | 1,140 | +8.5 | +0.8% | 636,000 |
| 2011/12/16 | 1,139.5 | 1,155 | 1,125.5 | 1,131.5 | -8 | -0.7% | 268,200 |
| 2011/12/15 | 1,146.5 | 1,147.5 | 1,116 | 1,139.5 | -30.5 | -2.6% | 1,092,000 |
| 2011/12/14 | 1,201 | 1,204 | 1,168 | 1,170 | -34.5 | -2.9% | 497,400 |
| 2011/12/13 | 1,190.5 | 1,206 | 1,190.5 | 1,204.5 | +1.5 | +0.1% | 227,800 |
| 2011/12/12 | 1,215 | 1,218.5 | 1,192 | 1,203 | +8 | +0.7% | 325,200 |
| 2011/12/09 | 1,186.5 | 1,209 | 1,186.5 | 1,195 | -10.5 | -0.9% | 338,400 |
| 2011/12/08 | 1,221 | 1,229.5 | 1,205 | 1,205.5 | -33 | -2.7% | 499,000 |
| 2011/12/07 | 1,249.5 | 1,258.5 | 1,228 | 1,238.5 | +2.5 | +0.2% | 325,400 |
| 2011/12/06 | 1,271 | 1,271 | 1,234 | 1,236 | -34 | -2.7% | 449,200 |
| 2011/12/05 | 1,265 | 1,275 | 1,237.5 | 1,270 | +18.5 | +1.5% | 424,000 |
| 2011/12/02 | 1,240 | 1,255 | 1,227 | 1,251.5 | +11.5 | +0.9% | 273,400 |
| 2011/12/01 | 1,264.5 | 1,265 | 1,231 | 1,240 | +15 | +1.2% | 535,000 |
| 2011/11/30 | 1,239 | 1,243.5 | 1,210 | 1,225 | -20 | -1.6% | 445,800 |
| 2011/11/29 | 1,232.5 | 1,245 | 1,210 | 1,245 | +16.5 | +1.3% | 526,200 |
| 2011/11/28 | 1,200 | 1,229 | 1,185.5 | 1,228.5 | +53.5 | +4.6% | 377,600 |
| 2011/11/25 | 1,177 | 1,212 | 1,168.5 | 1,175 | -19.5 | -1.6% | 371,400 |
| 2011/11/24 | 1,227.5 | 1,227.5 | 1,190 | 1,194.5 | -50 | -4% | 459,200 |
| 2011/11/22 | 1,192.5 | 1,257.5 | 1,190 | 1,244.5 | +32 | +2.6% | 602,000 |
| 2011/11/21 | 1,279 | 1,282.5 | 1,212.5 | 1,212.5 | -70.5 | -5.5% | 594,000 |
| 2011/11/18 | 1,270 | 1,290 | 1,266 | 1,283 | -16.5 | -1.3% | 303,600 |
| 2011/11/17 | 1,260.5 | 1,299.5 | 1,252.5 | 1,299.5 | +23.5 | +1.8% | 419,200 |
| 2011/11/16 | 1,300 | 1,315.5 | 1,269.5 | 1,276 | -30 | -2.3% | 694,400 |
| 2011/11/15 | 1,335 | 1,342.5 | 1,306 | 1,306 | -13.5 | -1% | 1,088,400 |
| 2011/11/14 | 1,299.5 | 1,336.5 | 1,286 | 1,319.5 | +79 | +6.4% | 1,473,400 |
| 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 |
3351～
3400
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
