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 |
|---|---|---|---|---|---|---|---|
| 2005/09/26 | 1,362.5 | 1,407.5 | 1,360 | 1,390 | +45 | +3.3% | 103,200 |
| 2005/09/22 | 1,395 | 1,395 | 1,340 | 1,345 | -60 | -4.3% | 346,400 |
| 2005/09/21 | 1,427.5 | 1,450 | 1,400 | 1,405 | -20 | -1.4% | 147,200 |
| 2005/09/20 | 1,485 | 1,485 | 1,422.5 | 1,425 | -65 | -4.4% | 187,200 |
| 2005/09/16 | 1,507.5 | 1,525 | 1,490 | 1,490 | -5 | -0.3% | 160,800 |
| 2005/09/15 | 1,482.5 | 1,595 | 1,477.5 | 1,495 | +32.5 | +2.2% | 1,299,600 |
| 2005/09/14 | 1,430 | 1,472.5 | 1,417.5 | 1,462.5 | +42.5 | +3% | 389,200 |
| 2005/09/13 | 1,440 | 1,462.5 | 1,412.5 | 1,420 | -5 | -0.4% | 358,800 |
| 2005/09/12 | 1,405 | 1,442.5 | 1,405 | 1,425 | +50 | +3.6% | 298,000 |
| 2005/09/09 | 1,370 | 1,392.5 | 1,357.5 | 1,375 | -15 | -1.1% | 169,600 |
| 2005/09/08 | 1,372.5 | 1,407.5 | 1,370 | 1,390 | +30 | +2.2% | 253,200 |
| 2005/09/07 | 1,400 | 1,405 | 1,360 | 1,360 | -45 | -3.2% | 497,600 |
| 2005/09/06 | 1,442.5 | 1,452.5 | 1,400 | 1,405 | -52.5 | -3.6% | 209,600 |
| 2005/09/05 | 1,495 | 1,495 | 1,427.5 | 1,457.5 | -62.5 | -4.1% | 134,400 |
| 2005/09/02 | 1,532.5 | 1,535 | 1,477.5 | 1,520 | -2.5 | -0.2% | 92,800 |
| 2005/09/01 | 1,522.5 | 1,522.5 | 1,497.5 | 1,522.5 | -2.5 | -0.2% | 286,000 |
| 2005/08/31 | 1,480 | 1,570 | 1,475 | 1,525 | +50 | +3.4% | 633,600 |
| 2005/08/30 | 1,437.5 | 1,492.5 | 1,405 | 1,475 | +87.5 | +6.3% | 950,400 |
| 2005/08/29 | 1,407.5 | 1,435 | 1,387.5 | 1,387.5 | -22.5 | -1.6% | 158,400 |
| 2005/08/26 | 1,345 | 1,420 | 1,345 | 1,410 | +80 | +6% | 354,000 |
| 2005/08/25 | 1,350 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 51,600 |
| 2005/08/24 | 1,360 | 1,360 | 1,337.5 | 1,350 | -12.5 | -0.9% | 29,200 |
| 2005/08/23 | 1,365 | 1,377.5 | 1,332.5 | 1,362.5 | -22.5 | -1.6% | 142,800 |
| 2005/08/22 | 1,412.5 | 1,417.5 | 1,365 | 1,385 | -30 | -2.1% | 95,600 |
| 2005/08/19 | 1,445 | 1,445 | 1,402.5 | 1,415 | -30 | -2.1% | 105,600 |
| 2005/08/18 | 1,422.5 | 1,462.5 | 1,415 | 1,445 | +47.5 | +3.4% | 486,800 |
| 2005/08/17 | 1,400 | 1,415 | 1,392.5 | 1,397.5 | +12.5 | +0.9% | 233,600 |
| 2005/08/16 | 1,350 | 1,392.5 | 1,350 | 1,385 | +22.5 | +1.7% | 127,600 |
| 2005/08/15 | 1,375 | 1,402.5 | 1,362.5 | 1,362.5 | -2.5 | -0.2% | 150,000 |
| 2005/08/12 | 1,337.5 | 1,375 | 1,330 | 1,365 | +22.5 | +1.7% | 75,200 |
| 2005/08/11 | 1,337.5 | 1,347.5 | 1,327.5 | 1,342.5 | +15 | +1.1% | 33,200 |
| 2005/08/10 | 1,337.5 | 1,350 | 1,317.5 | 1,327.5 | -7.5 | -0.6% | 102,400 |
| 2005/08/09 | 1,320 | 1,355 | 1,312.5 | 1,335 | +25 | +1.9% | 58,400 |
| 2005/08/08 | 1,275 | 1,310 | 1,265 | 1,310 | +2.5 | +0.2% | 82,800 |
| 2005/08/05 | 1,337.5 | 1,337.5 | 1,300 | 1,307.5 | -5 | -0.4% | 87,200 |
| 2005/08/04 | 1,350 | 1,350 | 1,280 | 1,312.5 | -45 | -3.3% | 256,400 |
| 2005/08/03 | 1,405 | 1,422.5 | 1,337.5 | 1,357.5 | -47.5 | -3.4% | 231,600 |
| 2005/08/02 | 1,400 | 1,422.5 | 1,367.5 | 1,405 | +25 | +1.8% | 412,000 |
| 2005/08/01 | 1,350 | 1,400 | 1,340 | 1,380 | +42.5 | +3.2% | 332,400 |
| 2005/07/29 | 1,350 | 1,352.5 | 1,332.5 | 1,337.5 | -7.5 | -0.6% | 89,200 |
| 2005/07/28 | 1,375 | 1,380 | 1,342.5 | 1,345 | -12.5 | -0.9% | 168,400 |
| 2005/07/27 | 1,347.5 | 1,372.5 | 1,335 | 1,357.5 | +32.5 | +2.5% | 178,000 |
| 2005/07/26 | 1,362.5 | 1,362.5 | 1,320 | 1,325 | -37.5 | -2.8% | 95,200 |
| 2005/07/25 | 1,350 | 1,375 | 1,345 | 1,362.5 | -7.5 | -0.5% | 148,400 |
| 2005/07/22 | 1,317.5 | 1,402.5 | 1,317.5 | 1,370 | +52.5 | +4% | 1,198,000 |
| 2005/07/21 | 1,345 | 1,345 | 1,290 | 1,317.5 | -35 | -2.6% | 180,400 |
| 2005/07/20 | 1,362.5 | 1,362.5 | 1,340 | 1,352.5 | -15 | -1.1% | 258,400 |
| 2005/07/19 | 1,370 | 1,372.5 | 1,350 | 1,367.5 | +5 | +0.4% | 520,400 |
| 2005/07/15 | 1,302.5 | 1,362.5 | 1,295 | 1,362.5 | +37.5 | +2.8% | 738,400 |
| 2005/07/14 | 1,277.5 | 1,382.5 | 1,277.5 | 1,325 | +50 | +3.9% | 2,388,000 |
4801～
4850
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
