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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,155 | 1,162.5 | 1,140 | 1,140 | -17.5 | -1.5% | 27,600 |
| 2006/12/11 | 1,162.5 | 1,165 | 1,157.5 | 1,157.5 | +2.5 | +0.2% | 21,200 |
| 2006/12/08 | 1,162.5 | 1,167.5 | 1,155 | 1,155 | -2.5 | -0.2% | 17,200 |
| 2006/12/07 | 1,162.5 | 1,172.5 | 1,150 | 1,157.5 | +7.5 | +0.7% | 51,200 |
| 2006/12/06 | 1,145 | 1,152.5 | 1,132.5 | 1,150 | +20 | +1.8% | 27,200 |
| 2006/12/05 | 1,157.5 | 1,165 | 1,127.5 | 1,130 | -20 | -1.7% | 88,400 |
| 2006/12/04 | 1,132.5 | 1,165 | 1,132.5 | 1,150 | +15 | +1.3% | 93,600 |
| 2006/12/01 | 1,155 | 1,155 | 1,122.5 | 1,135 | -20 | -1.7% | 151,600 |
| 2006/11/30 | 1,167.5 | 1,175 | 1,155 | 1,155 | -5 | -0.4% | 88,400 |
| 2006/11/29 | 1,202.5 | 1,212.5 | 1,155 | 1,160 | -30 | -2.5% | 112,000 |
| 2006/11/28 | 1,197.5 | 1,225 | 1,190 | 1,190 | -32.5 | -2.7% | 72,800 |
| 2006/11/27 | 1,202.5 | 1,237.5 | 1,197.5 | 1,222.5 | +7.5 | +0.6% | 79,200 |
| 2006/11/24 | 1,175 | 1,235 | 1,150 | 1,215 | +17.5 | +1.5% | 108,400 |
| 2006/11/22 | 1,225 | 1,232.5 | 1,197.5 | 1,197.5 | -2.5 | -0.2% | 47,200 |
| 2006/11/21 | 1,197.5 | 1,242.5 | 1,185 | 1,200 | +5 | +0.4% | 90,800 |
| 2006/11/20 | 1,222.5 | 1,242.5 | 1,190 | 1,195 | -35 | -2.8% | 81,200 |
| 2006/11/17 | 1,247.5 | 1,250 | 1,200 | 1,230 | +5 | +0.4% | 69,200 |
| 2006/11/16 | 1,207.5 | 1,270 | 1,182.5 | 1,225 | ±0 | ±0% | 132,400 |
| 2006/11/15 | 1,222.5 | 1,237.5 | 1,202.5 | 1,225 | +47.5 | +4% | 86,400 |
| 2006/11/14 | 1,162.5 | 1,195 | 1,157.5 | 1,177.5 | +52.5 | +4.7% | 44,400 |
| 2006/11/13 | 1,097.5 | 1,137.5 | 1,087.5 | 1,125 | +25 | +2.3% | 24,400 |
| 2006/11/10 | 1,125 | 1,125 | 1,100 | 1,100 | -12.5 | -1.1% | 9,200 |
| 2006/11/09 | 1,095 | 1,127.5 | 1,092.5 | 1,112.5 | +12.5 | +1.1% | 28,000 |
| 2006/11/08 | 1,142.5 | 1,142.5 | 1,087.5 | 1,100 | -47.5 | -4.1% | 48,000 |
| 2006/11/07 | 1,177.5 | 1,185 | 1,147.5 | 1,147.5 | -5 | -0.4% | 19,200 |
| 2006/11/06 | 1,177.5 | 1,182.5 | 1,147.5 | 1,152.5 | -27.5 | -2.3% | 20,800 |
| 2006/11/02 | 1,225 | 1,225 | 1,180 | 1,180 | -50 | -4.1% | 25,600 |
| 2006/11/01 | 1,222.5 | 1,230 | 1,215 | 1,230 | ±0 | ±0% | 16,000 |
| 2006/10/31 | 1,225 | 1,247.5 | 1,225 | 1,230 | -20 | -1.6% | 23,200 |
| 2006/10/30 | 1,230 | 1,262.5 | 1,220 | 1,250 | -25 | -2% | 34,800 |
| 2006/10/27 | 1,272.5 | 1,277.5 | 1,252.5 | 1,275 | +15 | +1.2% | 40,800 |
| 2006/10/26 | 1,237.5 | 1,262.5 | 1,232.5 | 1,260 | +35 | +2.9% | 48,800 |
| 2006/10/25 | 1,247.5 | 1,277.5 | 1,220 | 1,225 | -17.5 | -1.4% | 82,000 |
| 2006/10/24 | 1,215 | 1,305 | 1,215 | 1,242.5 | +47.5 | +4% | 185,600 |
| 2006/10/23 | 1,210 | 1,210 | 1,177.5 | 1,195 | -2.5 | -0.2% | 67,600 |
| 2006/10/20 | 1,235 | 1,235 | 1,180 | 1,197.5 | -40 | -3.2% | 128,800 |
| 2006/10/19 | 1,137.5 | 1,237.5 | 1,135 | 1,237.5 | +125 | +11.2% | 224,800 |
| 2006/10/18 | 1,085 | 1,122.5 | 1,070 | 1,112.5 | +22.5 | +2.1% | 33,200 |
| 2006/10/17 | 1,095 | 1,107.5 | 1,075 | 1,090 | -17.5 | -1.6% | 32,400 |
| 2006/10/16 | 1,075 | 1,125 | 1,075 | 1,107.5 | +45 | +4.2% | 57,200 |
| 2006/10/13 | 1,060 | 1,075 | 1,045 | 1,062.5 | +27.5 | +2.7% | 60,400 |
| 2006/10/12 | 997.5 | 1,055 | 997.5 | 1,035 | -5 | -0.5% | 66,400 |
| 2006/10/11 | 1,085 | 1,092.5 | 1,025 | 1,040 | -52.5 | -4.8% | 64,800 |
| 2006/10/10 | 1,125 | 1,140 | 1,080 | 1,092.5 | -57.5 | -5% | 68,800 |
| 2006/10/06 | 1,172.5 | 1,172.5 | 1,150 | 1,150 | -22.5 | -1.9% | 19,200 |
| 2006/10/05 | 1,177.5 | 1,177.5 | 1,160 | 1,172.5 | +7.5 | +0.6% | 35,200 |
| 2006/10/04 | 1,187.5 | 1,187.5 | 1,165 | 1,165 | -10 | -0.9% | 54,800 |
| 2006/10/03 | 1,180 | 1,182.5 | 1,165 | 1,175 | ±0 | ±0% | 66,000 |
| 2006/10/02 | 1,157.5 | 1,185 | 1,137.5 | 1,175 | +35 | +3.1% | 141,600 |
| 2006/09/29 | 1,137.5 | 1,162.5 | 1,132.5 | 1,140 | +7.5 | +0.7% | 90,400 |
4501～
4550
件表示中 / 5975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 | 466,000円 | +5.7% | +42.9% | 1.14% | 30.51倍 | 2.88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） |
| ＪＭＤＣ | 334,000円 | +21.0% | +29.3% | 0.48% | 29.51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 |
| ジャストシステ | 338,000円 | +2.5% | +3.5% | 0.59% | 18.09倍 | 2.17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 |
| 沖縄セルラー | 459,000円 | +6.4% | +2.4% | 2.61% | 17.61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 |
| ＴＫＣ | 407,000円 | +6.4% | +1.0% | 2.46% | 18.30倍 | 2.05倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
市場注目の銘柄
チャート関連のコラム
