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 |
|---|---|---|---|---|---|---|---|
| 2006/03/31 | 1,375 | 1,490 | 1,375 | 1,475 | +102.5 | +7.5% | 437,600 |
| 2006/03/30 | 1,375 | 1,385 | 1,355 | 1,372.5 | +5 | +0.4% | 97,600 |
| 2006/03/29 | 1,320 | 1,387.5 | 1,315 | 1,367.5 | +72.5 | +5.6% | 284,400 |
| 2006/03/28 | 1,277.5 | 1,295 | 1,262.5 | 1,295 | ±0 | ±0% | 27,600 |
| 2006/03/27 | 1,307.5 | 1,312.5 | 1,272.5 | 1,295 | -17.5 | -1.3% | 58,400 |
| 2006/03/24 | 1,275 | 1,312.5 | 1,275 | 1,312.5 | -12.5 | -0.9% | 116,000 |
| 2006/03/23 | 1,285 | 1,400 | 1,280 | 1,325 | +50 | +3.9% | 565,600 |
| 2006/03/22 | 1,285 | 1,285 | 1,262.5 | 1,275 | -5 | -0.4% | 42,000 |
| 2006/03/20 | 1,285 | 1,285 | 1,250 | 1,280 | +2.5 | +0.2% | 78,400 |
| 2006/03/17 | 1,270 | 1,277.5 | 1,247.5 | 1,277.5 | +15 | +1.2% | 41,200 |
| 2006/03/16 | 1,280 | 1,280 | 1,225 | 1,262.5 | -15 | -1.2% | 114,400 |
| 2006/03/15 | 1,252.5 | 1,280 | 1,225 | 1,277.5 | +40 | +3.2% | 126,000 |
| 2006/03/14 | 1,247.5 | 1,275 | 1,217.5 | 1,237.5 | +2.5 | +0.2% | 198,400 |
| 2006/03/13 | 1,187.5 | 1,252.5 | 1,187.5 | 1,235 | +67.5 | +5.8% | 234,800 |
| 2006/03/10 | 1,157.5 | 1,200 | 1,157.5 | 1,167.5 | +7.5 | +0.6% | 146,800 |
| 2006/03/09 | 1,140 | 1,175 | 1,137.5 | 1,160 | +10 | +0.9% | 48,800 |
| 2006/03/08 | 1,137.5 | 1,155 | 1,135 | 1,150 | -7.5 | -0.6% | 23,200 |
| 2006/03/07 | 1,190 | 1,190 | 1,142.5 | 1,157.5 | -20 | -1.7% | 26,400 |
| 2006/03/06 | 1,147.5 | 1,177.5 | 1,125 | 1,177.5 | +20 | +1.7% | 48,000 |
| 2006/03/03 | 1,177.5 | 1,185 | 1,120 | 1,157.5 | -32.5 | -2.7% | 68,000 |
| 2006/03/02 | 1,150 | 1,270 | 1,150 | 1,190 | +40 | +3.5% | 310,800 |
| 2006/03/01 | 1,165 | 1,165 | 1,120 | 1,150 | -52.5 | -4.4% | 45,600 |
| 2006/02/28 | 1,200 | 1,222.5 | 1,177.5 | 1,202.5 | +2.5 | +0.2% | 102,000 |
| 2006/02/27 | 1,207.5 | 1,240 | 1,182.5 | 1,200 | +42.5 | +3.7% | 114,400 |
| 2006/02/24 | 1,117.5 | 1,165 | 1,115 | 1,157.5 | +40 | +3.6% | 83,200 |
| 2006/02/23 | 1,072.5 | 1,125 | 1,072.5 | 1,117.5 | +67.5 | +6.4% | 75,200 |
| 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 |
4751～
4800
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
