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 |
|---|---|---|---|---|---|---|---|
| 2011/02/24 | 1,650 | 1,692.5 | 1,567.5 | 1,567.5 | -115 | -6.8% | 1,127,200 |
| 2011/02/23 | 1,745 | 1,825 | 1,682.5 | 1,682.5 | -167.5 | -9.1% | 1,408,600 |
| 2011/02/22 | 1,925 | 1,940 | 1,767.5 | 1,850 | -40 | -2.1% | 1,380,600 |
| 2011/02/21 | 1,867.5 | 1,990 | 1,860 | 1,890 | +92.5 | +5.1% | 2,123,800 |
| 2011/02/18 | 1,735 | 1,825 | 1,700 | 1,797.5 | +160 | +9.8% | 2,286,400 |
| 2011/02/17 | 1,605 | 1,682.5 | 1,565 | 1,637.5 | +100 | +6.5% | 2,066,200 |
| 2011/02/16 | 1,550 | 1,570 | 1,512.5 | 1,537.5 | -97.5 | -6% | 1,561,600 |
| 2011/02/15 | 1,446 | 1,667.5 | 1,445.5 | 1,635 | +219 | +15.5% | 4,295,800 |
| 2011/02/14 | 1,300 | 1,427.5 | 1,300 | 1,416 | +131 | +10.2% | 2,439,200 |
| 2011/02/10 | 1,230 | 1,490 | 1,225 | 1,285 | +5.5 | +0.4% | 3,368,800 |
| 2011/02/09 | 1,299.5 | 1,322.5 | 1,275.5 | 1,279.5 | -4.5 | -0.4% | 487,800 |
| 2011/02/08 | 1,295 | 1,299.5 | 1,262.5 | 1,284 | -11 | -0.8% | 295,800 |
| 2011/02/07 | 1,337.5 | 1,337.5 | 1,286 | 1,295 | -28.5 | -2.2% | 433,600 |
| 2011/02/04 | 1,302.5 | 1,326 | 1,290 | 1,323.5 | +44.5 | +3.5% | 430,600 |
| 2011/02/03 | 1,341.5 | 1,365 | 1,265 | 1,279 | -68 | -5% | 766,200 |
| 2011/02/02 | 1,347.5 | 1,375 | 1,322.5 | 1,347 | +24.5 | +1.9% | 1,622,800 |
| 2011/02/01 | 1,270 | 1,323.5 | 1,260 | 1,322.5 | +77.5 | +6.2% | 1,235,000 |
| 2011/01/31 | 1,259.5 | 1,276 | 1,240 | 1,245 | -35.5 | -2.8% | 482,600 |
| 2011/01/28 | 1,208.5 | 1,294.5 | 1,208 | 1,280.5 | +82 | +6.8% | 1,820,000 |
| 2011/01/27 | 1,195.5 | 1,215 | 1,175.5 | 1,198.5 | +3.5 | +0.3% | 469,200 |
| 2011/01/26 | 1,230 | 1,267 | 1,188 | 1,195 | -45.5 | -3.7% | 695,600 |
| 2011/01/25 | 1,187 | 1,269.5 | 1,187 | 1,240.5 | +35.5 | +2.9% | 843,800 |
| 2011/01/24 | 1,160 | 1,276.5 | 1,152 | 1,205 | +75 | +6.6% | 1,385,200 |
| 2011/01/21 | 1,215.5 | 1,220 | 1,111 | 1,130 | -100.5 | -8.2% | 1,133,600 |
| 2011/01/20 | 1,250 | 1,290 | 1,220.5 | 1,230.5 | -35.5 | -2.8% | 553,200 |
| 2011/01/19 | 1,244.5 | 1,291 | 1,201.5 | 1,266 | +29 | +2.3% | 1,262,400 |
| 2011/01/18 | 1,310 | 1,332.5 | 1,223.5 | 1,237 | -54 | -4.2% | 1,105,800 |
| 2011/01/17 | 1,338.5 | 1,370.5 | 1,267 | 1,291 | -81.5 | -5.9% | 3,551,600 |
| 2011/01/14 | 1,122.5 | 1,372.5 | 1,122 | 1,372.5 | +250 | +22.3% | 5,113,600 |
| 2011/01/13 | 1,047.5 | 1,140 | 1,028.5 | 1,122.5 | +84 | +8.1% | 2,259,800 |
| 2011/01/12 | 1,037.5 | 1,060 | 1,020.5 | 1,038.5 | +9 | +0.9% | 1,221,000 |
| 2011/01/11 | 999.5 | 1,034 | 992 | 1,029.5 | +39 | +3.9% | 825,200 |
| 2011/01/07 | 1,010 | 1,014 | 985 | 990.5 | -24.5 | -2.4% | 680,600 |
| 2011/01/06 | 1,027 | 1,031.5 | 1,010.5 | 1,015 | -12 | -1.2% | 569,800 |
| 2011/01/05 | 1,025.5 | 1,035.5 | 1,013 | 1,027 | +5 | +0.5% | 550,200 |
| 2011/01/04 | 1,023.5 | 1,032.5 | 1,016.5 | 1,022 | +15 | +1.5% | 565,800 |
| 2010/12/30 | 1,008.5 | 1,015.5 | 991 | 1,007 | -8.5 | -0.8% | 625,000 |
| 2010/12/29 | 1,005 | 1,033.5 | 1,005 | 1,015.5 | ±0 | ±0% | 784,800 |
| 2010/12/28 | 1,020 | 1,028 | 995 | 1,015.5 | +0.5 | ±0% | 923,600 |
| 2010/12/27 | 972.5 | 1,046 | 954.5 | 1,015 | +40 | +4.1% | 2,402,800 |
| 2010/12/24 | 944.5 | 976 | 940 | 975 | +20 | +2.1% | 798,400 |
| 2010/12/22 | 995 | 1,004.5 | 939 | 955 | -41 | -4.1% | 1,117,600 |
| 2010/12/21 | 1,000 | 1,012.5 | 990 | 996 | -4 | -0.4% | 451,600 |
| 2010/12/20 | 998 | 1,029.5 | 991.5 | 1,000 | -2 | -0.2% | 924,400 |
| 2010/12/17 | 1,022 | 1,026 | 998 | 1,002 | -27 | -2.6% | 873,000 |
| 2010/12/16 | 995 | 1,031.5 | 968.5 | 1,029 | +43 | +4.4% | 1,559,800 |
| 2010/12/15 | 1,000 | 1,025 | 975 | 986 | +19.5 | +2% | 1,531,800 |
| 2010/12/14 | 975.5 | 978 | 958 | 966.5 | -8 | -0.8% | 490,000 |
| 2010/12/13 | 937 | 976.5 | 931.5 | 974.5 | +47.5 | +5.1% | 1,085,200 |
| 2010/12/10 | 921.5 | 945 | 918 | 927 | -0.5 | -0.1% | 362,000 |
3551～
3600
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 | 351,500円 | +9.6% | - | 1.34% | 32.26倍 | 2.13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 | 315,500円 | - | - | 0.00% | - | 9.63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 | 150,400円 | +33.5% | +84.3% | 0.15% | 42.82倍 | 4.74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 | 217,000円 | +21.0% | +3.0% | 0.00% | 24.99倍 | 8.41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
