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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 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 |
| 2005/07/13 | 1,232.5 | 1,282.5 | 1,220 | 1,275 | +42.5 | +3.4% | 1,025,200 |
| 2005/07/12 | 1,197.5 | 1,232.5 | 1,182.5 | 1,232.5 | +37.5 | +3.1% | 464,000 |
| 2005/07/11 | 1,170 | 1,195 | 1,167.5 | 1,195 | +32.5 | +2.8% | 251,200 |
| 2005/07/08 | 1,162.5 | 1,177.5 | 1,150 | 1,162.5 | -15 | -1.3% | 165,600 |
| 2005/07/07 | 1,180 | 1,180 | 1,152.5 | 1,177.5 | -5 | -0.4% | 195,600 |
| 2005/07/06 | 1,140 | 1,182.5 | 1,140 | 1,182.5 | +57.5 | +5.1% | 600,400 |
| 2005/07/05 | 1,152.5 | 1,152.5 | 1,120 | 1,125 | -27.5 | -2.4% | 157,200 |
| 2005/07/04 | 1,137.5 | 1,162.5 | 1,125 | 1,152.5 | +27.5 | +2.4% | 358,000 |
| 2005/07/01 | 1,087.5 | 1,125 | 1,085 | 1,125 | +35 | +3.2% | 198,000 |
| 2005/06/30 | 1,100 | 1,105 | 1,085 | 1,090 | +2.5 | +0.2% | 257,200 |
| 2005/06/29 | 1,110 | 1,110 | 1,082.5 | 1,087.5 | +2.5 | +0.2% | 351,200 |
| 2005/06/28 | 1,085 | 1,100 | 1,075 | 1,085 | +5 | +0.5% | 256,800 |
| 2005/06/27 | 1,122.5 | 1,122.5 | 1,062.5 | 1,080 | -45 | -4% | 653,200 |
| 2005/06/24 | 1,140 | 1,147.5 | 1,120 | 1,125 | -35 | -3% | 323,200 |
| 2005/06/23 | 1,170 | 1,175 | 1,147.5 | 1,160 | -15 | -1.3% | 190,800 |
| 2005/06/22 | 1,190 | 1,190 | 1,172.5 | 1,175 | -5 | -0.4% | 166,400 |
| 2005/06/21 | 1,175 | 1,215 | 1,172.5 | 1,180 | +7.5 | +0.6% | 244,800 |
| 2005/06/20 | 1,225 | 1,225 | 1,167.5 | 1,172.5 | -52.5 | -4.3% | 152,800 |
| 2005/06/17 | 1,225 | 1,230 | 1,127.5 | 1,225 | -5 | -0.4% | 658,800 |
| 2005/06/16 | 1,200 | 1,232.5 | 1,187.5 | 1,230 | +42.5 | +3.6% | 406,800 |
| 2005/06/15 | 1,175 | 1,207.5 | 1,175 | 1,187.5 | +20 | +1.7% | 281,600 |
| 2005/06/14 | 1,132.5 | 1,192.5 | 1,112.5 | 1,167.5 | +7.5 | +0.6% | 271,200 |
| 2005/06/13 | 1,165 | 1,172.5 | 1,152.5 | 1,160 | -17.5 | -1.5% | 91,200 |
| 2005/06/10 | 1,155 | 1,190 | 1,142.5 | 1,177.5 | +10 | +0.9% | 177,200 |
| 2005/06/09 | 1,192.5 | 1,195 | 1,155 | 1,167.5 | -35 | -2.9% | 127,200 |
4901～
4950
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 | 359,500円 | +9.6% | - | 1.31% | 32.99倍 | 2.19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 | 329,500円 | - | - | 0.00% | - | 10.06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 | 150,300円 | +33.5% | +84.3% | 0.15% | 42.80倍 | 4.74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 | 227,900円 | +21.0% | +3.0% | 0.00% | 26.25倍 | 8.83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
