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 |
|---|---|---|---|---|---|---|---|
| 2010/06/09 | 729 | 754 | 722 | 740 | +11 | +1.5% | 804,000 |
| 2010/06/08 | 715 | 760 | 711 | 729 | +3 | +0.4% | 833,000 |
| 2010/06/07 | 730 | 744 | 715 | 726 | -44.5 | -5.8% | 1,025,200 |
| 2010/06/04 | 795 | 803.5 | 763 | 770.5 | -20.5 | -2.6% | 789,400 |
| 2010/06/03 | 803 | 806.5 | 782.5 | 791 | +11 | +1.4% | 610,400 |
| 2010/06/02 | 795.5 | 814.5 | 780 | 780 | -29 | -3.6% | 1,133,000 |
| 2010/06/01 | 807.5 | 824.5 | 790.5 | 809 | -3 | -0.4% | 997,600 |
| 2010/05/31 | 790.5 | 830 | 788.5 | 812 | +13 | +1.6% | 1,288,200 |
| 2010/05/28 | 850 | 859 | 772.5 | 799 | -23 | -2.8% | 2,997,000 |
| 2010/05/27 | 716 | 822 | 715.5 | 822 | +91.5 | +12.5% | 2,364,600 |
| 2010/05/26 | 705 | 753 | 679 | 730.5 | +55 | +8.1% | 3,040,400 |
| 2010/05/25 | 774 | 774 | 660.5 | 675.5 | -100 | -12.9% | 2,779,400 |
| 2010/05/24 | 800 | 812.5 | 775.5 | 775.5 | -12 | -1.5% | 1,357,600 |
| 2010/05/21 | 800 | 820 | 775.5 | 787.5 | -66.5 | -7.8% | 1,973,000 |
| 2010/05/20 | 863 | 896.5 | 850.5 | 854 | -13.5 | -1.6% | 1,458,600 |
| 2010/05/19 | 861.5 | 879 | 838.5 | 867.5 | -13.5 | -1.5% | 1,375,400 |
| 2010/05/18 | 886 | 886 | 826 | 881 | +23 | +2.7% | 1,756,000 |
| 2010/05/17 | 900.5 | 909 | 829 | 858 | -39.5 | -4.4% | 1,953,000 |
| 2010/05/14 | 907 | 946.5 | 843.5 | 897.5 | -139.5 | -13.5% | 4,081,600 |
| 2010/05/13 | 997.5 | 1,046.5 | 975 | 1,037 | +53.5 | +5.4% | 908,600 |
| 2010/05/12 | 1,008 | 1,038.5 | 965 | 983.5 | -24.5 | -2.4% | 910,200 |
| 2010/05/11 | 1,075 | 1,075 | 1,000.5 | 1,008 | -36.5 | -3.5% | 881,600 |
| 2010/05/10 | 1,080 | 1,091 | 1,043 | 1,044.5 | -21.5 | -2% | 750,800 |
| 2010/05/07 | 1,006 | 1,092 | 1,005.5 | 1,066 | -39 | -3.5% | 1,041,000 |
| 2010/05/06 | 1,134 | 1,165 | 1,097 | 1,105 | -52 | -4.5% | 881,000 |
| 2010/04/30 | 1,174.5 | 1,175.5 | 1,140.5 | 1,157 | +6.5 | +0.6% | 639,600 |
| 2010/04/28 | 1,151 | 1,175.5 | 1,150.5 | 1,150.5 | -29.5 | -2.5% | 736,200 |
| 2010/04/27 | 1,182.5 | 1,189.5 | 1,165 | 1,180 | -12.5 | -1% | 617,600 |
| 2010/04/26 | 1,197.5 | 1,204 | 1,186.5 | 1,192.5 | -2 | -0.2% | 672,800 |
| 2010/04/23 | 1,195 | 1,197.5 | 1,169.5 | 1,194.5 | -3 | -0.3% | 740,600 |
| 2010/04/22 | 1,178 | 1,199 | 1,159 | 1,197.5 | +11.5 | +1% | 739,000 |
| 2010/04/21 | 1,150 | 1,186 | 1,150 | 1,186 | +41 | +3.6% | 1,226,800 |
| 2010/04/20 | 1,215 | 1,228.5 | 1,132 | 1,145 | -67 | -5.5% | 1,711,400 |
| 2010/04/19 | 1,173.5 | 1,220 | 1,161 | 1,212 | +18 | +1.5% | 1,414,200 |
| 2010/04/16 | 1,210 | 1,239 | 1,187.5 | 1,194 | -6.5 | -0.5% | 2,009,400 |
| 2010/04/15 | 1,177.5 | 1,206 | 1,156 | 1,200.5 | +29.5 | +2.5% | 1,559,600 |
| 2010/04/14 | 1,175 | 1,193 | 1,146 | 1,171 | +46 | +4.1% | 1,983,000 |
| 2010/04/13 | 1,125 | 1,136.5 | 1,100 | 1,125 | ±0 | ±0% | 1,038,800 |
| 2010/04/12 | 1,157.5 | 1,176.5 | 1,125 | 1,125 | -17.5 | -1.5% | 1,165,600 |
| 2010/04/09 | 1,145.5 | 1,152.5 | 1,137 | 1,142.5 | -10 | -0.9% | 762,600 |
| 2010/04/08 | 1,103 | 1,157.5 | 1,098 | 1,152.5 | +42.5 | +3.8% | 2,252,200 |
| 2010/04/07 | 1,125 | 1,133.5 | 1,096.5 | 1,110 | -16 | -1.4% | 1,524,400 |
| 2010/04/06 | 1,067.5 | 1,135 | 1,046 | 1,126 | +71 | +6.7% | 3,470,200 |
| 2010/04/05 | 1,028.5 | 1,066.5 | 1,023.5 | 1,055 | +35.5 | +3.5% | 928,200 |
| 2010/04/02 | 1,042.5 | 1,042.5 | 1,019 | 1,019.5 | -13 | -1.3% | 530,000 |
| 2010/04/01 | 1,037.5 | 1,052 | 1,028 | 1,032.5 | -10 | -1% | 507,000 |
| 2010/03/31 | 1,059.5 | 1,065 | 1,040.5 | 1,042.5 | -8.5 | -0.8% | 605,200 |
| 2010/03/30 | 1,070.5 | 1,076.5 | 1,043 | 1,051 | -15.5 | -1.5% | 1,160,600 |
| 2010/03/29 | 999 | 1,071 | 990 | 1,066.5 | +57.5 | +5.7% | 1,545,800 |
| 2010/03/26 | 1,030 | 1,036.5 | 1,008 | 1,009 | -12.5 | -1.2% | 797,000 |
3651～
3700
件表示中 / 5977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 | 465,000円 | +5.7% | +42.9% | 1.14% | 30.44倍 | 2.87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） |
| ＡＮＹＣＯＬＯＲ | 382,000円 | +27.2% | +23.6% | 1.70% | 22.01倍 | 13.66倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| 沖縄セルラー | 464,500円 | +0.8% | +1.8% | 2.76% | 17.39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 | 341,000円 | +2.5% | +3.5% | 0.59% | 18.25倍 | 2.19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 | 334,300円 | +21.0% | +29.3% | 0.48% | 29.53倍 | 2.80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 |
市場注目の銘柄
チャート関連のコラム
