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 |
|---|---|---|---|---|---|---|---|
| 2006/10/27 | 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 |
| 2006/09/28 | 1,150 | 1,155 | 1,125 | 1,132.5 | -7.5 | -0.7% | 88,400 |
| 2006/09/27 | 1,175 | 1,187.5 | 1,132.5 | 1,140 | +40 | +3.6% | 247,200 |
| 2006/09/26 | 1,102.5 | 1,107.5 | 1,087.5 | 1,100 | +5 | +0.5% | 48,800 |
| 2006/09/25 | 1,075 | 1,120 | 1,057.5 | 1,095 | +12.5 | +1.2% | 42,000 |
| 2006/09/22 | 1,025 | 1,082.5 | 1,025 | 1,082.5 | +57.5 | +5.6% | 39,600 |
| 2006/09/21 | 1,027.5 | 1,037.5 | 1,015 | 1,025 | +10 | +1% | 42,000 |
| 2006/09/20 | 1,027.5 | 1,057.5 | 1,012.5 | 1,015 | -45 | -4.2% | 36,800 |
| 2006/09/19 | 1,062.5 | 1,080 | 1,050 | 1,060 | +10 | +1% | 16,000 |
| 2006/09/15 | 1,030 | 1,060 | 1,015 | 1,050 | +10 | +1% | 34,000 |
| 2006/09/14 | 1,052.5 | 1,052.5 | 1,030 | 1,040 | ±0 | ±0% | 49,200 |
| 2006/09/13 | 1,100 | 1,100 | 1,027.5 | 1,040 | -35 | -3.3% | 64,800 |
| 2006/09/12 | 1,097.5 | 1,097.5 | 1,075 | 1,075 | -22.5 | -2.1% | 24,800 |
| 2006/09/11 | 1,120 | 1,130 | 1,087.5 | 1,097.5 | -15 | -1.3% | 34,000 |
| 2006/09/08 | 1,100 | 1,115 | 1,097.5 | 1,112.5 | ±0 | ±0% | 19,200 |
| 2006/09/07 | 1,062.5 | 1,117.5 | 1,057.5 | 1,112.5 | +35 | +3.2% | 72,400 |
| 2006/09/06 | 1,102.5 | 1,102.5 | 1,075 | 1,077.5 | -22.5 | -2% | 84,800 |
| 2006/09/05 | 1,095 | 1,107.5 | 1,082.5 | 1,100 | +17.5 | +1.6% | 110,800 |
| 2006/09/04 | 1,112.5 | 1,112.5 | 1,072.5 | 1,082.5 | -35 | -3.1% | 152,400 |
| 2006/09/01 | 1,125 | 1,140 | 1,102.5 | 1,117.5 | -22.5 | -2% | 107,600 |
| 2006/08/31 | 1,125 | 1,160 | 1,105 | 1,140 | +15 | +1.3% | 143,600 |
| 2006/08/30 | 1,145 | 1,160 | 1,110 | 1,125 | -40 | -3.4% | 183,600 |
| 2006/08/29 | 1,210 | 1,262.5 | 1,137.5 | 1,165 | +27.5 | +2.4% | 753,200 |
| 2006/08/28 | 1,167.5 | 1,167.5 | 1,137.5 | 1,137.5 | +5 | +0.4% | 52,000 |
| 2006/08/25 | 1,180 | 1,180 | 1,115 | 1,132.5 | -47.5 | -4% | 78,000 |
| 2006/08/24 | 1,195 | 1,197.5 | 1,157.5 | 1,180 | -5 | -0.4% | 48,800 |
| 2006/08/23 | 1,150 | 1,185 | 1,150 | 1,185 | +42.5 | +3.7% | 72,400 |
| 2006/08/22 | 1,117.5 | 1,175 | 1,117.5 | 1,142.5 | +7.5 | +0.7% | 44,400 |
| 2006/08/21 | 1,087.5 | 1,140 | 1,087.5 | 1,135 | +50 | +4.6% | 97,600 |
| 2006/08/18 | 1,070 | 1,092.5 | 1,067.5 | 1,085 | +25 | +2.4% | 38,000 |
| 2006/08/17 | 1,070 | 1,085 | 1,052.5 | 1,060 | +7.5 | +0.7% | 46,400 |
4551～
4600
件表示中 / 5995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 | 512,000円 | +9.6% | - | 0.92% | 46.93倍 | 3.11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） |
| Ｓａｎｓａｎ | 209,100円 | +29.9% | +128.8% | 0.00% | 120.03倍 | 18.20倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| フリー | 414,500円 | +30.0% | - | 0.00% | 204.39倍 | 13.46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 |
| ＡＮＹＣＯＬＯＲ | 390,500円 | +27.2% | +23.6% | 1.66% | 22.50倍 | 13.98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 |
| ＪＭＤＣ | 364,500円 | +21.0% | +29.3% | 0.44% | 32.20倍 | 3.05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
