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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,115 | 1,162.5 | 1,102.5 | 1,152.5 | +32.5 | +2.9% | 155,200 |
| 2005/12/07 | 1,150 | 1,155 | 1,112.5 | 1,120 | -27.5 | -2.4% | 180,400 |
| 2005/12/06 | 1,147.5 | 1,155 | 1,145 | 1,147.5 | ±0 | ±0% | 84,000 |
| 2005/12/05 | 1,172.5 | 1,172.5 | 1,145 | 1,147.5 | -27.5 | -2.3% | 118,400 |
| 2005/12/02 | 1,187.5 | 1,187.5 | 1,155 | 1,175 | -12.5 | -1.1% | 95,200 |
| 2005/12/01 | 1,197.5 | 1,197.5 | 1,185 | 1,187.5 | +7.5 | +0.6% | 102,400 |
| 2005/11/30 | 1,152.5 | 1,187.5 | 1,152.5 | 1,180 | +27.5 | +2.4% | 160,000 |
| 2005/11/29 | 1,125 | 1,152.5 | 1,125 | 1,152.5 | +12.5 | +1.1% | 184,800 |
| 2005/11/28 | 1,152.5 | 1,155 | 1,127.5 | 1,140 | -12.5 | -1.1% | 146,000 |
| 2005/11/25 | 1,150 | 1,157.5 | 1,140 | 1,152.5 | +12.5 | +1.1% | 93,200 |
| 2005/11/24 | 1,145 | 1,157.5 | 1,132.5 | 1,140 | -17.5 | -1.5% | 245,200 |
| 2005/11/22 | 1,175 | 1,175 | 1,142.5 | 1,157.5 | -40 | -3.3% | 225,600 |
| 2005/11/21 | 1,172.5 | 1,200 | 1,160 | 1,197.5 | +50 | +4.4% | 191,600 |
| 2005/11/18 | 1,150 | 1,205 | 1,135 | 1,147.5 | -10 | -0.9% | 553,200 |
| 2005/11/17 | 1,165 | 1,165 | 1,150 | 1,157.5 | -15 | -1.3% | 375,200 |
| 2005/11/16 | 1,187.5 | 1,187.5 | 1,167.5 | 1,172.5 | -27.5 | -2.3% | 373,600 |
| 2005/11/15 | 1,250 | 1,250 | 1,195 | 1,200 | -50 | -4% | 479,200 |
| 2005/11/14 | 1,255 | 1,267.5 | 1,240 | 1,250 | -5 | -0.4% | 304,800 |
| 2005/11/11 | 1,260 | 1,265 | 1,250 | 1,255 | -2.5 | -0.2% | 108,000 |
| 2005/11/10 | 1,270 | 1,272.5 | 1,250 | 1,257.5 | ±0 | ±0% | 128,000 |
| 2005/11/09 | 1,252.5 | 1,272.5 | 1,252.5 | 1,257.5 | +17.5 | +1.4% | 101,200 |
| 2005/11/08 | 1,270 | 1,270 | 1,222.5 | 1,240 | -35 | -2.7% | 452,000 |
| 2005/11/07 | 1,257.5 | 1,287.5 | 1,255 | 1,275 | +30 | +2.4% | 335,600 |
| 2005/11/04 | 1,270 | 1,290 | 1,242.5 | 1,245 | -15 | -1.2% | 373,200 |
| 2005/11/02 | 1,325 | 1,325 | 1,257.5 | 1,260 | -47.5 | -3.6% | 242,800 |
| 2005/11/01 | 1,390 | 1,390 | 1,307.5 | 1,307.5 | -57.5 | -4.2% | 119,200 |
| 2005/10/31 | 1,375 | 1,375 | 1,340 | 1,365 | -10 | -0.7% | 54,000 |
| 2005/10/28 | 1,375 | 1,375 | 1,362.5 | 1,375 | -42.5 | -3% | 58,800 |
| 2005/10/27 | 1,430 | 1,437.5 | 1,400 | 1,417.5 | -7.5 | -0.5% | 76,400 |
| 2005/10/26 | 1,420 | 1,425 | 1,387.5 | 1,425 | +30 | +2.2% | 204,800 |
| 2005/10/25 | 1,350 | 1,405 | 1,350 | 1,395 | +57.5 | +4.3% | 177,600 |
| 2005/10/24 | 1,337.5 | 1,340 | 1,317.5 | 1,337.5 | +7.5 | +0.6% | 13,200 |
| 2005/10/21 | 1,325 | 1,335 | 1,315 | 1,330 | +2.5 | +0.2% | 22,400 |
| 2005/10/20 | 1,325 | 1,347.5 | 1,322.5 | 1,327.5 | +10 | +0.8% | 57,200 |
| 2005/10/19 | 1,370 | 1,370 | 1,300 | 1,317.5 | -55 | -4% | 54,400 |
| 2005/10/18 | 1,340 | 1,395 | 1,317.5 | 1,372.5 | -2.5 | -0.2% | 135,200 |
| 2005/10/17 | 1,280 | 1,387.5 | 1,280 | 1,375 | +95 | +7.4% | 247,200 |
| 2005/10/14 | 1,322.5 | 1,322.5 | 1,275 | 1,280 | -42.5 | -3.2% | 140,800 |
| 2005/10/13 | 1,312.5 | 1,327.5 | 1,305 | 1,322.5 | +12.5 | +1% | 38,400 |
| 2005/10/12 | 1,372.5 | 1,372.5 | 1,300 | 1,310 | -25 | -1.9% | 91,200 |
| 2005/10/11 | 1,302.5 | 1,350 | 1,297.5 | 1,335 | +32.5 | +2.5% | 106,400 |
| 2005/10/07 | 1,305 | 1,325 | 1,275 | 1,302.5 | +2.5 | +0.2% | 100,000 |
| 2005/10/06 | 1,270 | 1,307.5 | 1,252.5 | 1,300 | +15 | +1.2% | 82,400 |
| 2005/10/05 | 1,300 | 1,305 | 1,285 | 1,285 | -15 | -1.2% | 58,400 |
| 2005/10/04 | 1,320 | 1,320 | 1,292.5 | 1,300 | +5 | +0.4% | 70,800 |
| 2005/10/03 | 1,350 | 1,350 | 1,277.5 | 1,295 | -30 | -2.3% | 121,600 |
| 2005/09/30 | 1,232.5 | 1,345 | 1,177.5 | 1,325 | +30 | +2.3% | 274,000 |
| 2005/09/29 | 1,300 | 1,310 | 1,285 | 1,295 | -55 | -4.1% | 155,600 |
| 2005/09/28 | 1,320 | 1,350 | 1,292.5 | 1,350 | ±0 | ±0% | 228,000 |
| 2005/09/27 | 1,422.5 | 1,422.5 | 1,337.5 | 1,350 | -40 | -2.9% | 108,000 |
4751～
4800
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
