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 |
|---|---|---|---|---|---|---|---|
| 2011/05/12 | 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 |
| 2011/04/04 | 1,870 | 1,910 | 1,815 | 1,832.5 | +7.5 | +0.4% | 639,400 |
| 2011/04/01 | 1,850 | 1,852.5 | 1,797.5 | 1,825 | -15 | -0.8% | 344,600 |
| 2011/03/31 | 1,825 | 1,857.5 | 1,780 | 1,840 | +35 | +1.9% | 673,000 |
| 2011/03/30 | 1,750 | 1,810 | 1,717.5 | 1,805 | +87.5 | +5.1% | 706,800 |
| 2011/03/29 | 1,670 | 1,742.5 | 1,650 | 1,717.5 | +30 | +1.8% | 311,800 |
| 2011/03/28 | 1,780 | 1,800 | 1,650 | 1,687.5 | -62.5 | -3.6% | 584,400 |
| 2011/03/25 | 1,725 | 1,800 | 1,685 | 1,750 | +110 | +6.7% | 1,413,000 |
| 2011/03/24 | 1,705 | 1,725 | 1,610 | 1,640 | -35 | -2.1% | 460,000 |
| 2011/03/23 | 1,682.5 | 1,740 | 1,607.5 | 1,675 | +10 | +0.6% | 774,800 |
| 2011/03/22 | 1,702.5 | 1,760 | 1,665 | 1,665 | +67.5 | +4.2% | 1,121,000 |
| 2011/03/18 | 1,465 | 1,597.5 | 1,450.5 | 1,597.5 | +207.5 | +14.9% | 1,354,200 |
| 2011/03/17 | 1,335 | 1,468 | 1,320 | 1,390 | -20 | -1.4% | 1,141,400 |
| 2011/03/16 | 1,400 | 1,465 | 1,278 | 1,410 | +160 | +12.8% | 1,067,400 |
| 2011/03/15 | 1,317.5 | 1,320 | 1,110 | 1,250 | -110 | -8.1% | 1,604,200 |
| 2011/03/14 | 1,410 | 1,494 | 1,330.5 | 1,360 | -300 | -18.1% | 1,598,600 |
| 2011/03/11 | 1,695 | 1,742.5 | 1,655 | 1,660 | -70 | -4% | 928,800 |
| 2011/03/10 | 1,777.5 | 1,797.5 | 1,667.5 | 1,730 | -50 | -2.8% | 967,200 |
| 2011/03/09 | 1,800 | 1,872.5 | 1,752.5 | 1,780 | +17.5 | +1% | 1,169,600 |
| 2011/03/08 | 1,825 | 1,857.5 | 1,757.5 | 1,762.5 | -75 | -4.1% | 978,800 |
| 2011/03/07 | 1,897.5 | 1,900 | 1,802.5 | 1,837.5 | -25 | -1.3% | 790,400 |
| 2011/03/04 | 1,900 | 1,937.5 | 1,815 | 1,862.5 | +62.5 | +3.5% | 1,390,000 |
| 2011/03/03 | 1,892.5 | 1,987.5 | 1,800 | 1,800 | -95 | -5% | 2,447,400 |
| 2011/03/02 | 1,752.5 | 1,897.5 | 1,737.5 | 1,895 | +95 | +5.3% | 1,753,800 |
| 2011/03/01 | 1,790 | 1,825 | 1,712.5 | 1,800 | +12.5 | +0.7% | 1,735,200 |
| 2011/02/28 | 1,617.5 | 1,787.5 | 1,582.5 | 1,787.5 | +227.5 | +14.6% | 1,795,200 |
| 2011/02/25 | 1,642.5 | 1,652.5 | 1,555 | 1,560 | -7.5 | -0.5% | 932,600 |
3501～
3550
件表示中 / 6052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 | 352,000円 | +9.6% | - | 1.34% | 32.30倍 | 2.14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 | 765,000円 | - | - | 3.35% | - | - |
|
- |
| フリー | 317,000円 | - | - | 0.00% | - | 9.68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 | 151,100円 | +33.5% | +84.3% | 0.15% | 43.02倍 | 4.76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 | 216,600円 | +21.0% | +3.0% | 0.00% | 24.95倍 | 8.39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
