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 |
|---|---|---|---|---|---|---|---|
| 2007/01/23 | 1,255 | 1,340 | 1,245 | 1,340 | +25 | +1.9% | 107,600 |
| 2007/01/22 | 1,200 | 1,315 | 1,190 | 1,315 | +145 | +12.4% | 210,000 |
| 2007/01/19 | 1,140 | 1,170 | 1,125 | 1,170 | +30 | +2.6% | 43,600 |
| 2007/01/18 | 1,085 | 1,150 | 1,085 | 1,140 | +60 | +5.6% | 67,800 |
| 2007/01/17 | 1,090 | 1,090 | 1,065 | 1,080 | +5 | +0.5% | 23,600 |
| 2007/01/16 | 1,070 | 1,100 | 1,070 | 1,075 | ±0 | ±0% | 19,600 |
| 2007/01/15 | 1,095 | 1,095 | 1,065 | 1,075 | ±0 | ±0% | 11,800 |
| 2007/01/12 | 1,015 | 1,100 | 1,015 | 1,075 | +30 | +2.9% | 60,000 |
| 2007/01/11 | 1,055 | 1,070 | 1,025 | 1,045 | -15 | -1.4% | 32,600 |
| 2007/01/10 | 1,055 | 1,070 | 1,055 | 1,060 | -15 | -1.4% | 11,000 |
| 2007/01/09 | 1,080 | 1,085 | 1,075 | 1,075 | -25 | -2.3% | 17,200 |
| 2007/01/05 | 1,100 | 1,125 | 1,085 | 1,100 | -20 | -1.8% | 13,400 |
| 2007/01/04 | 1,095 | 1,120 | 1,055 | 1,120 | +15 | +1.4% | 17,800 |
| 2006/12/29 | 1,105 | 1,120 | 1,100 | 1,105 | -25 | -2.2% | 17,200 |
| 2006/12/28 | 1,150 | 1,150 | 1,110 | 1,130 | -20 | -1.7% | 26,600 |
| 2006/12/27 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 30,800 |
| 2006/12/26 | 1,095 | 1,115 | 1,075 | 1,100 | -10 | -0.9% | 20,600 |
| 2006/12/25 | 1,102.5 | 1,112.5 | 1,100 | 1,110 | -12.5 | -1.1% | 41,600 |
| 2006/12/22 | 1,142.5 | 1,142.5 | 1,115 | 1,122.5 | -7.5 | -0.7% | 50,400 |
| 2006/12/21 | 1,117.5 | 1,137.5 | 1,112.5 | 1,130 | +25 | +2.3% | 36,000 |
| 2006/12/20 | 1,102.5 | 1,112.5 | 1,097.5 | 1,105 | -2.5 | -0.2% | 28,400 |
| 2006/12/19 | 1,110 | 1,125 | 1,100 | 1,107.5 | -5 | -0.4% | 25,200 |
| 2006/12/18 | 1,125 | 1,130 | 1,110 | 1,112.5 | -20 | -1.8% | 43,600 |
| 2006/12/15 | 1,130 | 1,132.5 | 1,117.5 | 1,132.5 | +2.5 | +0.2% | 22,400 |
| 2006/12/14 | 1,135 | 1,135 | 1,122.5 | 1,130 | -5 | -0.4% | 22,800 |
| 2006/12/13 | 1,140 | 1,140 | 1,115 | 1,135 | -5 | -0.4% | 24,800 |
| 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 |
4551～
4600
件表示中 / 6051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 | 354,500円 | +9.6% | - | 1.33% | 32.53倍 | 2.16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） |
| ガンホー | 277,700円 | -4.4% | -20.1% | 2.16% | 16.77倍 | 1.24倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ソフトバンク２ Ｐ | 765,100円 | - | - | 3.35% | - | - |
|
- |
| Ａｐｐｉｅｒ | 149,500円 | +33.5% | +84.3% | 0.15% | 42.57倍 | 4.71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 | 228,100円 | +21.0% | +3.0% | 0.00% | 26.27倍 | 8.84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
