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 |
|---|---|---|---|---|---|---|---|
| 2005/04/28 | 1,187.5 | 1,210 | 1,172.5 | 1,182.5 | -12.5 | -1% | 226,000 |
| 2005/04/27 | 1,155 | 1,195 | 1,145 | 1,195 | +27.5 | +2.4% | 246,000 |
| 2005/04/26 | 1,162.5 | 1,190 | 1,160 | 1,167.5 | +22.5 | +2% | 543,600 |
| 2005/04/25 | 1,125 | 1,150 | 1,077.5 | 1,145 | +10 | +0.9% | 167,600 |
| 2005/04/22 | 1,075 | 1,145 | 1,062.5 | 1,135 | +95 | +9.1% | 620,000 |
| 2005/04/21 | 1,012.5 | 1,040 | 1,012.5 | 1,040 | -10 | -1% | 37,600 |
| 2005/04/20 | 1,087.5 | 1,087.5 | 1,035 | 1,050 | +7.5 | +0.7% | 93,600 |
| 2005/04/19 | 1,025 | 1,050 | 1,025 | 1,042.5 | +25 | +2.5% | 96,000 |
| 2005/04/18 | 1,025 | 1,050 | 1,017.5 | 1,017.5 | -40 | -3.8% | 143,200 |
| 2005/04/15 | 1,045 | 1,087.5 | 1,025 | 1,057.5 | -12.5 | -1.2% | 104,000 |
| 2005/04/14 | 1,087.5 | 1,087.5 | 1,055 | 1,070 | -22.5 | -2.1% | 60,400 |
| 2005/04/13 | 1,100 | 1,102.5 | 1,090 | 1,092.5 | -2.5 | -0.2% | 105,200 |
| 2005/04/12 | 1,090 | 1,100 | 1,075 | 1,095 | -20 | -1.8% | 156,400 |
| 2005/04/11 | 1,125 | 1,125 | 1,087.5 | 1,115 | -7.5 | -0.7% | 202,400 |
| 2005/04/08 | 1,100 | 1,135 | 1,100 | 1,122.5 | +35 | +3.2% | 608,400 |
| 2005/04/07 | 1,020 | 1,115 | 1,020 | 1,087.5 | +67.5 | +6.6% | 792,400 |
| 2005/04/06 | 1,015 | 1,040 | 992.5 | 1,020 | +10 | +1% | 184,400 |
| 2005/04/05 | 1,012.5 | 1,017.5 | 990 | 1,010 | +10 | +1% | 172,800 |
| 2005/04/04 | 982.5 | 1,012.5 | 982.5 | 1,000 | +12.5 | +1.3% | 160,400 |
| 2005/04/01 | 945 | 990 | 945 | 987.5 | +47.5 | +5.1% | 319,200 |
| 2005/03/31 | 942.5 | 960 | 937.5 | 940 | -10 | -1.1% | 145,200 |
| 2005/03/30 | 1,000 | 1,000 | 937.5 | 950 | -50 | -5% | 221,600 |
| 2005/03/29 | 1,042.5 | 1,060 | 1,000 | 1,000 | -37.5 | -3.6% | 169,200 |
| 2005/03/28 | 1,032.5 | 1,045 | 970 | 1,037.5 | +5 | +0.5% | 129,200 |
| 2005/03/25 | 1,065 | 1,065 | 1,010 | 1,032.5 | -22.5 | -2.1% | 132,800 |
| 2005/03/24 | 1,067.5 | 1,080 | 1,042.5 | 1,055 | -25 | -2.3% | 100,000 |
| 2005/03/23 | 1,095 | 1,095 | 1,070 | 1,080 | -37.5 | -3.4% | 92,400 |
| 2005/03/22 | 1,100 | 1,122.5 | 1,095 | 1,117.5 | +12.5 | +1.1% | 45,600 |
| 2005/03/18 | 1,097.5 | 1,135 | 1,095 | 1,105 | -12.5 | -1.1% | 56,400 |
| 2005/03/17 | 1,125 | 1,125 | 1,100 | 1,117.5 | -7.5 | -0.7% | 44,800 |
| 2005/03/16 | 1,125 | 1,147.5 | 1,102.5 | 1,125 | -22.5 | -2% | 74,000 |
| 2005/03/15 | 1,170 | 1,175 | 1,137.5 | 1,147.5 | -27.5 | -2.3% | 84,800 |
| 2005/03/14 | 1,187.5 | 1,195 | 1,170 | 1,175 | -20 | -1.7% | 64,400 |
| 2005/03/11 | 1,205 | 1,205 | 1,175 | 1,195 | ±0 | ±0% | 72,400 |
| 2005/03/10 | 1,185 | 1,205 | 1,180 | 1,195 | -5 | -0.4% | 106,000 |
| 2005/03/09 | 1,157.5 | 1,205 | 1,152.5 | 1,200 | +45 | +3.9% | 150,400 |
| 2005/03/08 | 1,185 | 1,185 | 1,150 | 1,155 | -30 | -2.5% | 44,000 |
| 2005/03/07 | 1,212.5 | 1,217.5 | 1,170 | 1,185 | -15 | -1.3% | 142,400 |
| 2005/03/04 | 1,175 | 1,217.5 | 1,157.5 | 1,200 | +42.5 | +3.7% | 484,800 |
| 2005/03/03 | 1,162.5 | 1,175 | 1,152.5 | 1,157.5 | -2.5 | -0.2% | 77,600 |
| 2005/03/02 | 1,165 | 1,180 | 1,140 | 1,160 | -17.5 | -1.5% | 113,600 |
| 2005/03/01 | 1,185 | 1,190 | 1,162.5 | 1,177.5 | +30 | +2.6% | 210,800 |
| 2005/02/28 | 1,087.5 | 1,152.5 | 1,075 | 1,147.5 | +52.5 | +4.8% | 154,000 |
| 2005/02/25 | 1,115 | 1,120 | 1,087.5 | 1,095 | -12.5 | -1.1% | 67,600 |
| 2005/02/24 | 1,097.5 | 1,110 | 1,090 | 1,107.5 | +12.5 | +1.1% | 128,800 |
| 2005/02/23 | 1,072.5 | 1,102.5 | 1,052.5 | 1,095 | +12.5 | +1.2% | 86,400 |
| 2005/02/22 | 1,055 | 1,085 | 1,050 | 1,082.5 | +2.5 | +0.2% | 180,000 |
| 2005/02/21 | 1,050 | 1,095 | 1,050 | 1,080 | +30 | +2.9% | 119,200 |
| 2005/02/18 | 1,072.5 | 1,075 | 1,040 | 1,050 | -20 | -1.9% | 82,000 |
| 2005/02/17 | 1,032.5 | 1,087.5 | 1,032.5 | 1,070 | +12.5 | +1.2% | 90,800 |
4901～
4950
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
