ディジタルメディアプロフェッショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,806 | 1,840 | 1,803 | 1,839 | +20 | +1.1% | 21,400 |
| 2025/04/30 | 1,819 | 1,822 | 1,775 | 1,819 | +11 | +0.6% | 28,100 |
| 2025/04/28 | 1,820 | 1,829 | 1,773 | 1,808 | +23 | +1.3% | 36,100 |
| 2025/04/25 | 1,760 | 1,808 | 1,760 | 1,785 | +16 | +0.9% | 10,700 |
| 2025/04/24 | 1,801 | 1,847 | 1,758 | 1,769 | -12 | -0.7% | 38,400 |
| 2025/04/23 | 1,794 | 1,809 | 1,764 | 1,781 | +27 | +1.5% | 22,400 |
| 2025/04/22 | 1,769 | 1,797 | 1,752 | 1,754 | -48 | -2.7% | 27,000 |
| 2025/04/21 | 1,791 | 1,830 | 1,763 | 1,802 | -29 | -1.6% | 31,900 |
| 2025/04/18 | 1,855 | 1,873 | 1,798 | 1,831 | +1 | +0.1% | 62,900 |
| 2025/04/17 | 1,909 | 1,969 | 1,737 | 1,830 | -100 | -5.2% | 304,900 |
| 2025/04/16 | 1,632 | 1,930 | 1,573 | 1,930 | +323 | +20.1% | 384,200 |
| 2025/04/15 | 1,627 | 1,645 | 1,607 | 1,607 | -14 | -0.9% | 6,000 |
| 2025/04/14 | 1,689 | 1,689 | 1,621 | 1,621 | +4 | +0.2% | 25,300 |
| 2025/04/11 | 1,460 | 1,620 | 1,447 | 1,617 | +87 | +5.7% | 33,400 |
| 2025/04/10 | 1,555 | 1,590 | 1,526 | 1,530 | +95 | +6.6% | 20,300 |
| 2025/04/09 | 1,466 | 1,466 | 1,364 | 1,435 | -61 | -4.1% | 15,700 |
| 2025/04/08 | 1,395 | 1,500 | 1,395 | 1,496 | +191 | +14.6% | 8,400 |
| 2025/04/07 | 1,379 | 1,400 | 1,300 | 1,305 | -234 | -15.2% | 35,900 |
| 2025/04/04 | 1,595 | 1,651 | 1,455 | 1,539 | -131 | -7.8% | 55,800 |
| 2025/04/03 | 1,635 | 1,720 | 1,621 | 1,670 | -85 | -4.8% | 31,300 |
| 2025/04/02 | 1,710 | 1,789 | 1,665 | 1,755 | +49 | +2.9% | 22,100 |
| 2025/04/01 | 1,755 | 1,808 | 1,706 | 1,706 | -49 | -2.8% | 13,400 |
| 2025/03/31 | 1,761 | 1,844 | 1,724 | 1,755 | -6 | -0.3% | 29,200 |
| 2025/03/28 | 1,856 | 1,875 | 1,761 | 1,761 | -131 | -6.9% | 17,200 |
| 2025/03/27 | 1,895 | 1,915 | 1,800 | 1,892 | +2 | +0.1% | 30,100 |
| 2025/03/26 | 1,845 | 1,911 | 1,805 | 1,890 | +80 | +4.4% | 34,800 |
| 2025/03/25 | 1,769 | 1,852 | 1,769 | 1,810 | +45 | +2.5% | 22,000 |
| 2025/03/24 | 1,744 | 1,780 | 1,714 | 1,765 | +35 | +2% | 13,300 |
| 2025/03/21 | 1,740 | 1,740 | 1,697 | 1,730 | -16 | -0.9% | 10,600 |
| 2025/03/19 | 1,760 | 1,780 | 1,741 | 1,746 | -36 | -2% | 11,200 |
| 2025/03/18 | 1,705 | 1,847 | 1,705 | 1,782 | +85 | +5% | 33,200 |
| 2025/03/17 | 1,674 | 1,702 | 1,674 | 1,697 | +25 | +1.5% | 6,000 |
| 2025/03/14 | 1,655 | 1,686 | 1,655 | 1,672 | +4 | +0.2% | 2,000 |
| 2025/03/13 | 1,680 | 1,698 | 1,650 | 1,668 | -9 | -0.5% | 9,000 |
| 2025/03/12 | 1,670 | 1,692 | 1,666 | 1,677 | +7 | +0.4% | 8,300 |
| 2025/03/11 | 1,665 | 1,700 | 1,640 | 1,670 | -34 | -2% | 11,100 |
| 2025/03/10 | 1,695 | 1,731 | 1,671 | 1,704 | +19 | +1.1% | 7,500 |
| 2025/03/07 | 1,721 | 1,721 | 1,668 | 1,685 | -39 | -2.3% | 9,000 |
| 2025/03/06 | 1,719 | 1,747 | 1,684 | 1,724 | +9 | +0.5% | 12,100 |
| 2025/03/05 | 1,665 | 1,715 | 1,665 | 1,715 | +50 | +3% | 21,300 |
| 2025/03/04 | 1,701 | 1,707 | 1,641 | 1,665 | -71 | -4.1% | 26,600 |
| 2025/03/03 | 1,730 | 1,780 | 1,719 | 1,736 | +19 | +1.1% | 16,300 |
| 2025/02/28 | 1,757 | 1,770 | 1,702 | 1,717 | -76 | -4.2% | 26,000 |
| 2025/02/27 | 1,823 | 1,850 | 1,770 | 1,793 | -33 | -1.8% | 15,000 |
| 2025/02/26 | 1,943 | 1,943 | 1,790 | 1,826 | -123 | -6.3% | 37,600 |
| 2025/02/25 | 1,973 | 1,989 | 1,946 | 1,949 | -40 | -2% | 13,400 |
| 2025/02/21 | 1,912 | 2,082 | 1,912 | 1,989 | +77 | +4% | 32,400 |
| 2025/02/20 | 1,948 | 1,960 | 1,910 | 1,912 | -36 | -1.8% | 12,300 |
| 2025/02/19 | 1,973 | 2,015 | 1,948 | 1,948 | -67 | -3.3% | 19,900 |
| 2025/02/18 | 2,017 | 2,120 | 2,000 | 2,015 | -20 | -1% | 44,000 |
1～
50
件表示中 / 3391件
類似銘柄と比較する
現在ご覧いただいている「ＤＭＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＭＰ | 183,900円 | +2.0% | -22.7% | 0.00% | 27.54倍 | 1.62倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| ＣＲＩ・ＭＷ | 105,000円 | +6.1% | +2.9% | 1.90% | 17.58倍 | 1.47倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＫＬａｂ | 11,200円 | +20.4% | - | 0.00% | - | 0.55倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| ユミルリンク | 148,600円 | +18.3% | +10.0% | 1.28% | 11.86倍 | 2.00倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| フィスコ | 12,500円 | +2.3% | - | 0.00% | 192.31倍 | 24.46倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
