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 |
|---|---|---|---|---|---|---|---|
| 2006/02/22 | 1,022.5 | 1,060 | 990 | 1,050 | +40 | +4% | 107,200 |
| 2006/02/21 | 950 | 1,010 | 940 | 1,010 | +47.5 | +4.9% | 195,200 |
| 2006/02/20 | 1,000 | 1,002.5 | 902.5 | 962.5 | -50 | -4.9% | 72,000 |
| 2006/02/17 | 1,057.5 | 1,077.5 | 1,000 | 1,012.5 | -70 | -6.5% | 101,600 |
| 2006/02/16 | 1,075 | 1,115 | 1,050 | 1,082.5 | +7.5 | +0.7% | 54,800 |
| 2006/02/15 | 1,150 | 1,170 | 1,062.5 | 1,075 | -52.5 | -4.7% | 78,000 |
| 2006/02/14 | 1,057.5 | 1,127.5 | 987.5 | 1,127.5 | +32.5 | +3% | 177,200 |
| 2006/02/13 | 1,167.5 | 1,170 | 1,095 | 1,095 | -125 | -10.2% | 160,800 |
| 2006/02/10 | 1,262.5 | 1,262.5 | 1,182.5 | 1,220 | -47.5 | -3.7% | 126,000 |
| 2006/02/09 | 1,302.5 | 1,307.5 | 1,250 | 1,267.5 | -20 | -1.6% | 114,800 |
| 2006/02/08 | 1,307.5 | 1,315 | 1,275 | 1,287.5 | -5 | -0.4% | 119,600 |
| 2006/02/07 | 1,282.5 | 1,295 | 1,270 | 1,292.5 | +15 | +1.2% | 70,000 |
| 2006/02/06 | 1,315 | 1,315 | 1,262.5 | 1,277.5 | +2.5 | +0.2% | 58,000 |
| 2006/02/03 | 1,245 | 1,282.5 | 1,227.5 | 1,275 | +22.5 | +1.8% | 68,400 |
| 2006/02/02 | 1,260 | 1,262.5 | 1,250 | 1,252.5 | +15 | +1.2% | 58,400 |
| 2006/02/01 | 1,265 | 1,265 | 1,237.5 | 1,237.5 | -30 | -2.4% | 130,800 |
| 2006/01/31 | 1,292.5 | 1,300 | 1,262.5 | 1,267.5 | -75 | -5.6% | 432,400 |
| 2006/01/30 | 1,325 | 1,372.5 | 1,312.5 | 1,342.5 | +75 | +5.9% | 564,400 |
| 2006/01/27 | 1,250 | 1,270 | 1,237.5 | 1,267.5 | +50 | +4.1% | 238,000 |
| 2006/01/26 | 1,250 | 1,257.5 | 1,205 | 1,217.5 | +5 | +0.4% | 200,800 |
| 2006/01/25 | 1,262.5 | 1,287.5 | 1,212.5 | 1,212.5 | -20 | -1.6% | 240,800 |
| 2006/01/24 | 1,180 | 1,240 | 1,162.5 | 1,232.5 | +107.5 | +9.6% | 170,400 |
| 2006/01/23 | 1,160 | 1,162.5 | 1,102.5 | 1,125 | -147.5 | -11.6% | 320,400 |
| 2006/01/20 | 1,327.5 | 1,370 | 1,205 | 1,272.5 | -25 | -1.9% | 535,600 |
| 2006/01/19 | 1,252.5 | 1,415 | 1,250 | 1,297.5 | -30 | -2.3% | 764,000 |
| 2006/01/18 | 1,327.5 | 1,327.5 | 1,327.5 | 1,327.5 | -250 | -15.8% | 24,400 |
| 2006/01/17 | 1,577.5 | 1,640 | 1,515 | 1,577.5 | -115 | -6.8% | 923,200 |
| 2006/01/16 | 1,607.5 | 1,712.5 | 1,587.5 | 1,692.5 | +35 | +2.1% | 208,000 |
| 2006/01/13 | 1,682.5 | 1,735 | 1,657.5 | 1,657.5 | ±0 | ±0% | 359,200 |
| 2006/01/12 | 1,685 | 1,695 | 1,627.5 | 1,657.5 | -5 | -0.3% | 428,400 |
| 2006/01/11 | 1,572.5 | 1,675 | 1,550 | 1,662.5 | +120 | +7.8% | 742,800 |
| 2006/01/10 | 1,530 | 1,592.5 | 1,507.5 | 1,542.5 | +37.5 | +2.5% | 340,400 |
| 2006/01/06 | 1,530 | 1,530 | 1,505 | 1,505 | ±0 | ±0% | 129,600 |
| 2006/01/05 | 1,525 | 1,557.5 | 1,505 | 1,505 | -12.5 | -0.8% | 287,200 |
| 2006/01/04 | 1,550 | 1,550 | 1,475 | 1,517.5 | +17.5 | +1.2% | 106,400 |
| 2005/12/30 | 1,517.5 | 1,522.5 | 1,475 | 1,500 | -7.5 | -0.5% | 161,600 |
| 2005/12/29 | 1,465 | 1,512.5 | 1,420 | 1,507.5 | +90 | +6.3% | 482,800 |
| 2005/12/28 | 1,315 | 1,422.5 | 1,302.5 | 1,417.5 | +77.5 | +5.8% | 205,600 |
| 2005/12/27 | 1,355 | 1,362.5 | 1,315 | 1,340 | -15 | -1.1% | 62,000 |
| 2005/12/26 | 1,365 | 1,385 | 1,350 | 1,355 | +2.5 | +0.2% | 105,200 |
| 2005/12/22 | 1,372.5 | 1,387.5 | 1,352.5 | 1,352.5 | -25 | -1.8% | 181,600 |
| 2005/12/21 | 1,375 | 1,392.5 | 1,370 | 1,377.5 | -22.5 | -1.6% | 176,400 |
| 2005/12/20 | 1,415 | 1,420 | 1,370 | 1,400 | -7.5 | -0.5% | 182,400 |
| 2005/12/19 | 1,325 | 1,415 | 1,320 | 1,407.5 | +57.5 | +4.3% | 349,600 |
| 2005/12/16 | 1,345 | 1,402.5 | 1,342.5 | 1,350 | +10 | +0.7% | 511,200 |
| 2005/12/15 | 1,287.5 | 1,340 | 1,280 | 1,340 | +55 | +4.3% | 478,800 |
| 2005/12/14 | 1,237.5 | 1,285 | 1,232.5 | 1,285 | +57.5 | +4.7% | 526,400 |
| 2005/12/13 | 1,222.5 | 1,227.5 | 1,180 | 1,227.5 | +12.5 | +1% | 246,800 |
| 2005/12/12 | 1,155 | 1,215 | 1,147.5 | 1,215 | +60 | +5.2% | 378,000 |
| 2005/12/09 | 1,155 | 1,162.5 | 1,125 | 1,155 | +2.5 | +0.2% | 208,000 |
4701～
4750
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 | 453,500円 | +5.7% | +42.9% | 1.17% | 29.69倍 | 2.80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 | 332,000円 | +21.0% | +29.3% | 0.48% | 29.33倍 | 2.78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 | 336,500円 | +2.5% | +3.5% | 0.59% | 18.01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 | 444,000円 | +6.4% | +2.4% | 2.70% | 17.03倍 | 2.19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 | 404,000円 | +6.4% | +1.0% | 2.48% | 18.17倍 | 2.03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
