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 |
|---|---|---|---|---|---|---|---|
| 2006/06/14 | 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 |
| 2006/05/09 | 1,457.5 | 1,475 | 1,457.5 | 1,467.5 | +25 | +1.7% | 36,000 |
| 2006/05/08 | 1,442.5 | 1,467.5 | 1,437.5 | 1,442.5 | +7.5 | +0.5% | 104,800 |
| 2006/05/02 | 1,387.5 | 1,435 | 1,387.5 | 1,435 | +45 | +3.2% | 36,400 |
| 2006/05/01 | 1,402.5 | 1,430 | 1,382.5 | 1,390 | -37.5 | -2.6% | 80,400 |
| 2006/04/28 | 1,420 | 1,432.5 | 1,415 | 1,427.5 | -17.5 | -1.2% | 68,800 |
| 2006/04/27 | 1,455 | 1,455 | 1,430 | 1,445 | +7.5 | +0.5% | 18,000 |
| 2006/04/26 | 1,435 | 1,437.5 | 1,400 | 1,437.5 | +37.5 | +2.7% | 47,200 |
| 2006/04/25 | 1,362.5 | 1,432.5 | 1,360 | 1,400 | +12.5 | +0.9% | 226,800 |
| 2006/04/24 | 1,395 | 1,462.5 | 1,377.5 | 1,387.5 | -82.5 | -5.6% | 250,800 |
| 2006/04/21 | 1,557.5 | 1,565 | 1,430 | 1,470 | -117.5 | -7.4% | 155,200 |
| 2006/04/20 | 1,587.5 | 1,615 | 1,575 | 1,587.5 | +12.5 | +0.8% | 181,200 |
| 2006/04/19 | 1,542.5 | 1,577.5 | 1,537.5 | 1,575 | +30 | +1.9% | 198,400 |
| 2006/04/18 | 1,460 | 1,545 | 1,457.5 | 1,545 | +60 | +4% | 110,000 |
| 2006/04/17 | 1,505 | 1,505 | 1,472.5 | 1,485 | -45 | -2.9% | 76,800 |
| 2006/04/14 | 1,550 | 1,550 | 1,500 | 1,530 | -32.5 | -2.1% | 168,400 |
| 2006/04/13 | 1,457.5 | 1,605 | 1,457.5 | 1,562.5 | +105 | +7.2% | 613,200 |
| 2006/04/12 | 1,447.5 | 1,457.5 | 1,425 | 1,457.5 | +7.5 | +0.5% | 70,400 |
| 2006/04/11 | 1,450 | 1,462.5 | 1,425 | 1,450 | ±0 | ±0% | 53,600 |
| 2006/04/10 | 1,417.5 | 1,450 | 1,415 | 1,450 | +12.5 | +0.9% | 27,600 |
| 2006/04/07 | 1,425 | 1,457.5 | 1,417.5 | 1,437.5 | -12.5 | -0.9% | 53,200 |
| 2006/04/06 | 1,415 | 1,450 | 1,392.5 | 1,450 | +32.5 | +2.3% | 64,400 |
| 2006/04/05 | 1,450 | 1,455 | 1,402.5 | 1,417.5 | -32.5 | -2.2% | 118,800 |
| 2006/04/04 | 1,487.5 | 1,497.5 | 1,450 | 1,450 | -40 | -2.7% | 112,800 |
| 2006/04/03 | 1,450 | 1,500 | 1,430 | 1,490 | +15 | +1% | 232,000 |
4701～
4750
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
