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 |
|---|---|---|---|---|---|---|---|
| 2011/10/05 | 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 |
| 2011/08/29 | 1,135 | 1,172 | 1,120 | 1,142.5 | +17.5 | +1.6% | 1,196,400 |
| 2011/08/26 | 1,069 | 1,132 | 1,066 | 1,125 | +60 | +5.6% | 1,292,800 |
| 2011/08/25 | 1,040 | 1,073.5 | 1,030.5 | 1,065 | +40.5 | +4% | 1,137,400 |
| 2011/08/24 | 1,100 | 1,118.5 | 1,015.5 | 1,024.5 | -48 | -4.5% | 1,499,600 |
| 2011/08/23 | 1,115.5 | 1,127.5 | 1,027.5 | 1,072.5 | -26.5 | -2.4% | 1,807,600 |
| 2011/08/22 | 1,170.5 | 1,245 | 1,075 | 1,099 | -79.5 | -6.7% | 1,740,000 |
| 2011/08/19 | 1,180 | 1,203.5 | 1,160 | 1,178.5 | -28.5 | -2.4% | 1,245,000 |
| 2011/08/18 | 1,157 | 1,245.5 | 1,156.5 | 1,207 | +61.5 | +5.4% | 2,019,400 |
| 2011/08/17 | 1,115 | 1,154.5 | 1,111 | 1,145.5 | +38 | +3.4% | 1,164,200 |
| 2011/08/16 | 1,217.5 | 1,222 | 1,104.5 | 1,107.5 | -88 | -7.4% | 1,925,400 |
| 2011/08/15 | 1,280 | 1,292.5 | 1,194 | 1,195.5 | -45 | -3.6% | 1,575,400 |
| 2011/08/12 | 1,280 | 1,295 | 1,230.5 | 1,240.5 | +53 | +4.5% | 1,870,600 |
| 2011/08/11 | 1,043 | 1,200 | 1,035.5 | 1,187.5 | +90 | +8.2% | 1,501,000 |
| 2011/08/10 | 1,135 | 1,148 | 1,080 | 1,097.5 | +10.5 | +1% | 1,104,600 |
| 2011/08/09 | 1,000 | 1,110 | 985 | 1,087 | +34 | +3.2% | 1,924,200 |
| 2011/08/08 | 1,160 | 1,210 | 1,053 | 1,053 | -128 | -10.8% | 1,668,200 |
| 2011/08/05 | 1,168 | 1,233 | 1,160 | 1,181 | -87 | -6.9% | 1,197,000 |
| 2011/08/04 | 1,335 | 1,354.5 | 1,263 | 1,268 | -54.5 | -4.1% | 1,098,600 |
| 2011/08/03 | 1,293 | 1,382.5 | 1,215.5 | 1,322.5 | +54.5 | +4.3% | 2,714,600 |
| 2011/08/02 | 1,313 | 1,315 | 1,243.5 | 1,268 | -59.5 | -4.5% | 921,000 |
| 2011/08/01 | 1,305 | 1,361 | 1,301.5 | 1,327.5 | +37 | +2.9% | 792,400 |
| 2011/07/29 | 1,360 | 1,392 | 1,284 | 1,290.5 | -67 | -4.9% | 1,038,600 |
| 2011/07/28 | 1,367.5 | 1,387 | 1,352.5 | 1,357.5 | -44.5 | -3.2% | 719,200 |
| 2011/07/27 | 1,430 | 1,430 | 1,395 | 1,402 | -38 | -2.6% | 1,014,600 |
| 2011/07/26 | 1,480 | 1,480 | 1,438 | 1,440 | -23.5 | -1.6% | 776,400 |
3401～
3450
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
