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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 932.5 | 952.5 | 932.5 | 940 | -35 | -3.6% | 33,200 |
| 2006/07/18 | 1,050 | 1,050 | 975 | 975 | -100 | -9.3% | 33,600 |
| 2006/07/14 | 1,062.5 | 1,087.5 | 1,055 | 1,075 | +2.5 | +0.2% | 28,800 |
| 2006/07/13 | 1,075 | 1,100 | 1,057.5 | 1,072.5 | -27.5 | -2.5% | 20,400 |
| 2006/07/12 | 1,112.5 | 1,130 | 1,100 | 1,100 | -25 | -2.2% | 46,000 |
| 2006/07/11 | 1,152.5 | 1,152.5 | 1,125 | 1,125 | -50 | -4.3% | 26,400 |
| 2006/07/10 | 1,167.5 | 1,180 | 1,130 | 1,175 | -10 | -0.8% | 12,000 |
| 2006/07/07 | 1,195 | 1,195 | 1,175 | 1,185 | -15 | -1.3% | 11,200 |
| 2006/07/06 | 1,200 | 1,200 | 1,175 | 1,200 | ±0 | ±0% | 14,000 |
| 2006/07/05 | 1,197.5 | 1,217.5 | 1,185 | 1,200 | -10 | -0.8% | 20,800 |
| 2006/07/04 | 1,220 | 1,225 | 1,202.5 | 1,210 | +27.5 | +2.3% | 46,800 |
| 2006/07/03 | 1,145 | 1,187.5 | 1,145 | 1,182.5 | +30 | +2.6% | 8,400 |
| 2006/06/30 | 1,170 | 1,170 | 1,152.5 | 1,152.5 | +25 | +2.2% | 8,000 |
| 2006/06/29 | 1,122.5 | 1,140 | 1,122.5 | 1,127.5 | -7.5 | -0.7% | 8,800 |
| 2006/06/28 | 1,132.5 | 1,147.5 | 1,107.5 | 1,135 | -22.5 | -1.9% | 19,600 |
| 2006/06/27 | 1,165 | 1,167.5 | 1,137.5 | 1,157.5 | -12.5 | -1.1% | 10,000 |
| 2006/06/26 | 1,170 | 1,170 | 1,145 | 1,170 | ±0 | ±0% | 5,600 |
| 2006/06/23 | 1,175 | 1,200 | 1,165 | 1,170 | -25 | -2.1% | 7,600 |
| 2006/06/22 | 1,207.5 | 1,232.5 | 1,177.5 | 1,195 | -5 | -0.4% | 18,000 |
| 2006/06/21 | 1,180 | 1,205 | 1,180 | 1,200 | +20 | +1.7% | 2,000 |
| 2006/06/20 | 1,240 | 1,240 | 1,180 | 1,180 | -47.5 | -3.9% | 10,800 |
| 2006/06/19 | 1,200 | 1,227.5 | 1,200 | 1,227.5 | +40 | +3.4% | 25,200 |
| 2006/06/16 | 1,200 | 1,220 | 1,187.5 | 1,187.5 | +22.5 | +1.9% | 60,800 |
| 2006/06/15 | 1,150 | 1,170 | 1,137.5 | 1,165 | +62.5 | +5.7% | 53,200 |
| 2006/06/14 | 1,067.5 | 1,107.5 | 1,045 | 1,102.5 | +32.5 | +3% | 25,200 |
| 2006/06/13 | 1,100 | 1,110 | 1,070 | 1,070 | -40 | -3.6% | 35,600 |
| 2006/06/12 | 1,087.5 | 1,112.5 | 1,085 | 1,110 | +17.5 | +1.6% | 16,000 |
| 2006/06/09 | 1,080 | 1,115 | 1,070 | 1,092.5 | +37.5 | +3.6% | 42,400 |
| 2006/06/08 | 1,070 | 1,070 | 1,025 | 1,055 | -22.5 | -2.1% | 33,600 |
| 2006/06/07 | 1,092.5 | 1,105 | 1,072.5 | 1,077.5 | -35 | -3.1% | 8,800 |
| 2006/06/06 | 1,135 | 1,135 | 1,065 | 1,112.5 | -22.5 | -2% | 33,200 |
| 2006/06/05 | 1,090 | 1,150 | 1,080 | 1,135 | +40 | +3.7% | 64,000 |
| 2006/06/02 | 1,107.5 | 1,107.5 | 985 | 1,095 | -15 | -1.4% | 85,200 |
| 2006/06/01 | 1,110 | 1,145 | 1,080 | 1,110 | -2.5 | -0.2% | 100,800 |
| 2006/05/31 | 1,125 | 1,127.5 | 1,090 | 1,112.5 | -62.5 | -5.3% | 136,000 |
| 2006/05/30 | 1,217.5 | 1,217.5 | 1,157.5 | 1,175 | -92.5 | -7.3% | 61,200 |
| 2006/05/29 | 1,320 | 1,345 | 1,257.5 | 1,267.5 | -77.5 | -5.8% | 70,800 |
| 2006/05/26 | 1,347.5 | 1,350 | 1,325 | 1,345 | -2.5 | -0.2% | 33,200 |
| 2006/05/25 | 1,340 | 1,350 | 1,337.5 | 1,347.5 | +10 | +0.7% | 28,000 |
| 2006/05/24 | 1,332.5 | 1,337.5 | 1,305 | 1,337.5 | +2.5 | +0.2% | 17,600 |
| 2006/05/23 | 1,345 | 1,360 | 1,325 | 1,335 | -10 | -0.7% | 28,400 |
| 2006/05/22 | 1,352.5 | 1,375 | 1,345 | 1,345 | ±0 | ±0% | 20,400 |
| 2006/05/19 | 1,325 | 1,375 | 1,325 | 1,345 | +10 | +0.7% | 29,200 |
| 2006/05/18 | 1,320 | 1,347.5 | 1,312.5 | 1,335 | -10 | -0.7% | 36,800 |
| 2006/05/17 | 1,362.5 | 1,365 | 1,305 | 1,345 | -42.5 | -3.1% | 220,000 |
| 2006/05/16 | 1,400 | 1,407.5 | 1,375 | 1,387.5 | -20 | -1.4% | 84,000 |
| 2006/05/15 | 1,400 | 1,410 | 1,400 | 1,407.5 | -12.5 | -0.9% | 11,600 |
| 2006/05/12 | 1,422.5 | 1,425 | 1,402.5 | 1,420 | -27.5 | -1.9% | 40,800 |
| 2006/05/11 | 1,437.5 | 1,447.5 | 1,425 | 1,447.5 | +10 | +0.7% | 14,400 |
| 2006/05/10 | 1,455 | 1,467.5 | 1,425 | 1,437.5 | -30 | -2% | 58,400 |
4601～
4650
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 | 460,000円 | +5.7% | +42.9% | 1.15% | 30.12倍 | 2.84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 | 336,000円 | +21.0% | +29.3% | 0.48% | 29.68倍 | 2.81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 | 337,000円 | +2.5% | +3.5% | 0.59% | 18.04倍 | 2.16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 | 457,000円 | +6.4% | +2.4% | 2.63% | 17.53倍 | 2.25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 | 405,500円 | +6.4% | +1.0% | 2.47% | 18.24倍 | 2.04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
