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 |
|---|---|---|---|---|---|---|---|
| 2010/03/25 | 1,012.5 | 1,039.5 | 1,003 | 1,021.5 | +5 | +0.5% | 814,400 |
| 2010/03/24 | 1,059.5 | 1,059.5 | 1,015.5 | 1,016.5 | -27 | -2.6% | 1,048,200 |
| 2010/03/23 | 1,015 | 1,043.5 | 997.5 | 1,043.5 | +8.5 | +0.8% | 1,314,000 |
| 2010/03/19 | 1,059.5 | 1,063 | 1,019 | 1,035 | -8 | -0.8% | 1,014,200 |
| 2010/03/18 | 1,039 | 1,067 | 1,030.5 | 1,043 | +2 | +0.2% | 1,284,600 |
| 2010/03/17 | 1,050 | 1,069 | 1,030.5 | 1,041 | -10 | -1% | 1,428,200 |
| 2010/03/16 | 1,080 | 1,096.5 | 1,050 | 1,051 | -49 | -4.5% | 2,656,800 |
| 2010/03/15 | 1,072.5 | 1,100 | 1,051 | 1,100 | +35 | +3.3% | 1,976,800 |
| 2010/03/12 | 1,050 | 1,065 | 1,012 | 1,065 | +35 | +3.4% | 1,831,200 |
| 2010/03/11 | 1,015 | 1,041 | 1,004 | 1,030 | +12.5 | +1.2% | 1,616,800 |
| 2010/03/10 | 1,049 | 1,086.5 | 1,011 | 1,017.5 | -34 | -3.2% | 2,525,600 |
| 2010/03/09 | 1,057.5 | 1,095 | 1,042.5 | 1,051.5 | -22.5 | -2.1% | 2,568,400 |
| 2010/03/08 | 1,039 | 1,076.5 | 1,017 | 1,074 | +49.5 | +4.8% | 2,651,400 |
| 2010/03/05 | 990 | 1,034.5 | 977 | 1,024.5 | +52 | +5.3% | 2,165,200 |
| 2010/03/04 | 1,007 | 1,022.5 | 968.5 | 972.5 | -25 | -2.5% | 2,133,200 |
| 2010/03/03 | 964 | 1,000 | 943.5 | 997.5 | +48 | +5.1% | 1,981,600 |
| 2010/03/02 | 930 | 949.5 | 897 | 949.5 | +22 | +2.4% | 1,285,600 |
| 2010/03/01 | 940 | 958.5 | 925 | 927.5 | -22 | -2.3% | 879,400 |
| 2010/02/26 | 929.5 | 971.5 | 922 | 949.5 | +25 | +2.7% | 1,405,200 |
| 2010/02/25 | 995 | 1,005 | 920 | 924.5 | -82.5 | -8.2% | 2,064,200 |
| 2010/02/24 | 955.5 | 1,009 | 945.5 | 1,007 | +40.5 | +4.2% | 2,089,400 |
| 2010/02/23 | 970.5 | 1,000.5 | 956.5 | 966.5 | -18 | -1.8% | 1,893,600 |
| 2010/02/22 | 944.5 | 984.5 | 930 | 984.5 | +59.5 | +6.4% | 2,315,200 |
| 2010/02/19 | 880.5 | 925 | 877.5 | 925 | +55 | +6.3% | 2,638,400 |
| 2010/02/18 | 811 | 874.5 | 808.5 | 870 | +66.5 | +8.3% | 2,059,000 |
| 2010/02/17 | 812 | 816.5 | 797.5 | 803.5 | +8.5 | +1.1% | 767,000 |
| 2010/02/16 | 795 | 817 | 780 | 795 | -5 | -0.6% | 421,000 |
| 2010/02/15 | 805.5 | 825 | 800 | 800 | -39 | -4.6% | 786,200 |
| 2010/02/12 | 800 | 839 | 800 | 839 | +43 | +5.4% | 636,400 |
| 2010/02/10 | 799.5 | 817 | 783.5 | 796 | +8.5 | +1.1% | 565,200 |
| 2010/02/09 | 790 | 822.5 | 772.5 | 787.5 | -16 | -2% | 1,136,200 |
| 2010/02/08 | 863.5 | 864 | 803.5 | 803.5 | -56.5 | -6.6% | 821,200 |
| 2010/02/05 | 850 | 862.5 | 818.5 | 860 | -25 | -2.8% | 902,200 |
| 2010/02/04 | 883 | 913 | 873.5 | 885 | -10 | -1.1% | 757,200 |
| 2010/02/03 | 947 | 948 | 868 | 895 | -22 | -2.4% | 1,407,000 |
| 2010/02/02 | 915 | 947 | 901 | 917 | +16 | +1.8% | 1,125,400 |
| 2010/02/01 | 992.5 | 1,012.5 | 899 | 901 | -96.5 | -9.7% | 1,444,400 |
| 2010/01/29 | 1,028 | 1,037.5 | 990 | 997.5 | -30.5 | -3% | 1,461,200 |
| 2010/01/28 | 953.5 | 1,040 | 945.5 | 1,028 | +79.5 | +8.4% | 1,639,800 |
| 2010/01/27 | 915 | 948.5 | 910.5 | 948.5 | +31 | +3.4% | 998,000 |
| 2010/01/26 | 959 | 960.5 | 905 | 917.5 | -13.5 | -1.5% | 869,400 |
| 2010/01/25 | 915.5 | 964.5 | 915.5 | 931 | +7.5 | +0.8% | 885,400 |
| 2010/01/22 | 910 | 939 | 910 | 923.5 | -17 | -1.8% | 722,400 |
| 2010/01/21 | 949 | 967 | 929 | 940.5 | -9.5 | -1% | 1,386,000 |
| 2010/01/20 | 910 | 950 | 902.5 | 950 | +55 | +6.1% | 1,354,400 |
| 2010/01/19 | 882.5 | 895 | 853 | 895 | +0.5 | +0.1% | 713,400 |
| 2010/01/18 | 889.5 | 904 | 872.5 | 894.5 | +44.5 | +5.2% | 1,200,400 |
| 2010/01/15 | 817 | 852.5 | 815 | 850 | +43 | +5.3% | 1,157,400 |
| 2010/01/14 | 775.5 | 811 | 765 | 807 | +24.5 | +3.1% | 440,600 |
| 2010/01/13 | 770 | 794 | 770 | 782.5 | +15 | +2% | 201,000 |
3701～
3750
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
