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 |
|---|---|---|---|---|---|---|---|
| 2005/11/01 | 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 |
| 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 |
4851～
4900
件表示中 / 6050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 | 357,000円 | +9.6% | - | 1.32% | 32.76倍 | 2.17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） |
| フリー | 330,500円 | - | - | 0.00% | - | 10.09倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ソフトバンク２ Ｐ | 765,100円 | - | - | 3.35% | - | - |
|
- |
| Ａｐｐｉｅｒ | 150,600円 | +33.5% | +84.3% | 0.15% | 42.88倍 | 4.75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 | 228,900円 | +21.0% | +3.0% | 0.00% | 26.36倍 | 8.86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
