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 |
|---|---|---|---|---|---|---|---|
| 2011/06/17 | 1,812.5 | 1,820 | 1,735 | 1,767.5 | -57.5 | -3.2% | 663,000 |
| 2011/06/16 | 1,815 | 1,877.5 | 1,807.5 | 1,825 | +17.5 | +1% | 528,400 |
| 2011/06/15 | 1,835 | 1,835 | 1,795 | 1,807.5 | ±0 | ±0% | 324,200 |
| 2011/06/14 | 1,862.5 | 1,875 | 1,802.5 | 1,807.5 | -47.5 | -2.6% | 683,400 |
| 2011/06/13 | 1,860 | 1,895 | 1,845 | 1,855 | -27.5 | -1.5% | 451,800 |
| 2011/06/10 | 1,942.5 | 1,975 | 1,850 | 1,882.5 | -72.5 | -3.7% | 808,400 |
| 2011/06/09 | 2,050 | 2,050 | 1,950 | 1,955 | -90 | -4.4% | 697,200 |
| 2011/06/08 | 2,020 | 2,047.5 | 1,990 | 2,045 | +60 | +3% | 1,016,200 |
| 2011/06/07 | 1,920 | 1,985 | 1,917.5 | 1,985 | +82.5 | +4.3% | 836,600 |
| 2011/06/06 | 1,865 | 1,930 | 1,842.5 | 1,902.5 | +17.5 | +0.9% | 742,400 |
| 2011/06/03 | 1,922.5 | 1,937.5 | 1,855 | 1,885 | -15 | -0.8% | 727,000 |
| 2011/06/02 | 1,902.5 | 1,985 | 1,897.5 | 1,900 | -32.5 | -1.7% | 783,000 |
| 2011/06/01 | 2,005 | 2,005 | 1,917.5 | 1,932.5 | -47.5 | -2.4% | 694,000 |
| 2011/05/31 | 2,022.5 | 2,045 | 1,980 | 1,980 | -52.5 | -2.6% | 557,000 |
| 2011/05/30 | 2,102.5 | 2,112.5 | 2,022.5 | 2,032.5 | -15 | -0.7% | 704,600 |
| 2011/05/27 | 2,072.5 | 2,077.5 | 2,015 | 2,047.5 | -22.5 | -1.1% | 592,800 |
| 2011/05/26 | 2,100 | 2,127.5 | 2,017.5 | 2,070 | +67.5 | +3.4% | 828,000 |
| 2011/05/25 | 2,050 | 2,165 | 2,002.5 | 2,002.5 | -42.5 | -2.1% | 996,800 |
| 2011/05/24 | 2,100 | 2,100 | 2,000 | 2,045 | -105 | -4.9% | 820,000 |
| 2011/05/23 | 2,122.5 | 2,220 | 2,102.5 | 2,150 | +35 | +1.7% | 1,130,000 |
| 2011/05/20 | 1,980 | 2,167.5 | 1,960 | 2,115 | +182.5 | +9.4% | 1,779,000 |
| 2011/05/19 | 1,952.5 | 1,990 | 1,887.5 | 1,932.5 | +17.5 | +0.9% | 775,000 |
| 2011/05/18 | 1,815 | 1,942.5 | 1,757.5 | 1,915 | +165 | +9.4% | 677,400 |
| 2011/05/17 | 1,805 | 1,837.5 | 1,725 | 1,750 | -35 | -2% | 650,800 |
| 2011/05/16 | 1,890 | 1,915 | 1,770 | 1,785 | -167.5 | -8.6% | 725,200 |
| 2011/05/13 | 1,987.5 | 2,092.5 | 1,890 | 1,952.5 | -20 | -1% | 609,800 |
| 2011/05/12 | 1,985 | 2,020 | 1,965 | 1,972.5 | -50 | -2.5% | 374,600 |
| 2011/05/11 | 2,107.5 | 2,117.5 | 2,022.5 | 2,022.5 | -57.5 | -2.8% | 320,600 |
| 2011/05/10 | 2,042.5 | 2,092.5 | 1,997.5 | 2,080 | +25 | +1.2% | 389,000 |
| 2011/05/09 | 2,067.5 | 2,092.5 | 2,040 | 2,055 | -7.5 | -0.4% | 217,800 |
| 2011/05/06 | 2,055 | 2,102.5 | 2,042.5 | 2,062.5 | -77.5 | -3.6% | 399,400 |
| 2011/05/02 | 2,175 | 2,235 | 2,140 | 2,140 | -60 | -2.7% | 552,800 |
| 2011/04/28 | 2,127.5 | 2,200 | 2,042.5 | 2,200 | +75 | +3.5% | 1,436,800 |
| 2011/04/27 | 2,010 | 2,125 | 2,005 | 2,125 | +150 | +7.6% | 1,222,000 |
| 2011/04/26 | 1,967.5 | 2,040 | 1,907.5 | 1,975 | +25 | +1.3% | 1,365,000 |
| 2011/04/25 | 1,940 | 1,965 | 1,915 | 1,950 | +27.5 | +1.4% | 675,600 |
| 2011/04/22 | 1,832.5 | 1,922.5 | 1,830 | 1,922.5 | +87.5 | +4.8% | 717,200 |
| 2011/04/21 | 1,837.5 | 1,862.5 | 1,807.5 | 1,835 | +15 | +0.8% | 249,000 |
| 2011/04/20 | 1,785 | 1,830 | 1,785 | 1,820 | +35 | +2% | 146,600 |
| 2011/04/19 | 1,745 | 1,800 | 1,745 | 1,785 | -10 | -0.6% | 160,000 |
| 2011/04/18 | 1,810 | 1,835 | 1,787.5 | 1,795 | -25 | -1.4% | 131,400 |
| 2011/04/15 | 1,840 | 1,860 | 1,812.5 | 1,820 | -22.5 | -1.2% | 128,200 |
| 2011/04/14 | 1,812.5 | 1,842.5 | 1,812.5 | 1,842.5 | +37.5 | +2.1% | 147,800 |
| 2011/04/13 | 1,800 | 1,860 | 1,800 | 1,805 | -7.5 | -0.4% | 282,600 |
| 2011/04/12 | 1,870 | 1,882.5 | 1,792.5 | 1,812.5 | -82.5 | -4.4% | 379,800 |
| 2011/04/11 | 1,837.5 | 1,895 | 1,837.5 | 1,895 | +62.5 | +3.4% | 288,000 |
| 2011/04/08 | 1,812.5 | 1,857.5 | 1,765 | 1,832.5 | -10 | -0.5% | 366,200 |
| 2011/04/07 | 1,880 | 1,905 | 1,832.5 | 1,842.5 | -37.5 | -2% | 325,600 |
| 2011/04/06 | 1,950 | 1,955 | 1,850 | 1,880 | -45 | -2.3% | 743,400 |
| 2011/04/05 | 1,890 | 1,935 | 1,837.5 | 1,925 | +92.5 | +5% | 943,000 |
3401～
3450
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
