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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 1,507 | 1,575 | 1,500 | 1,543 | +57 | +3.8% | 14,400 |
| 2022/04/07 | 1,583 | 1,583 | 1,486 | 1,486 | -97 | -6.1% | 11,700 |
| 2022/04/06 | 1,589 | 1,596 | 1,540 | 1,583 | -33 | -2% | 14,000 |
| 2022/04/05 | 1,619 | 1,642 | 1,575 | 1,616 | -4 | -0.2% | 21,200 |
| 2022/04/04 | 1,543 | 1,627 | 1,520 | 1,620 | +64 | +4.1% | 27,800 |
| 2022/04/01 | 1,399 | 1,556 | 1,396 | 1,556 | +139 | +9.8% | 39,800 |
| 2022/03/31 | 1,360 | 1,425 | 1,352 | 1,417 | +59 | +4.3% | 15,200 |
| 2022/03/30 | 1,338 | 1,366 | 1,327 | 1,358 | +14 | +1% | 6,400 |
| 2022/03/29 | 1,337 | 1,366 | 1,337 | 1,344 | -2 | -0.1% | 4,800 |
| 2022/03/28 | 1,372 | 1,389 | 1,321 | 1,346 | -34 | -2.5% | 6,400 |
| 2022/03/25 | 1,385 | 1,387 | 1,357 | 1,380 | +21 | +1.5% | 6,400 |
| 2022/03/24 | 1,345 | 1,381 | 1,345 | 1,359 | -18 | -1.3% | 4,200 |
| 2022/03/23 | 1,361 | 1,379 | 1,339 | 1,377 | +61 | +4.6% | 9,000 |
| 2022/03/22 | 1,342 | 1,383 | 1,316 | 1,316 | -21 | -1.6% | 15,000 |
| 2022/03/18 | 1,339 | 1,349 | 1,281 | 1,337 | +2 | +0.1% | 18,400 |
| 2022/03/17 | 1,300 | 1,339 | 1,291 | 1,335 | +44 | +3.4% | 5,800 |
| 2022/03/16 | 1,233 | 1,291 | 1,233 | 1,291 | +71 | +5.8% | 7,700 |
| 2022/03/15 | 1,221 | 1,237 | 1,212 | 1,220 | -11 | -0.9% | 1,900 |
| 2022/03/14 | 1,267 | 1,297 | 1,231 | 1,231 | -22 | -1.8% | 3,300 |
| 2022/03/11 | 1,251 | 1,265 | 1,205 | 1,253 | -7 | -0.6% | 7,200 |
| 2022/03/10 | 1,225 | 1,279 | 1,225 | 1,260 | +36 | +2.9% | 5,500 |
| 2022/03/09 | 1,230 | 1,248 | 1,201 | 1,224 | -3 | -0.2% | 6,100 |
| 2022/03/08 | 1,226 | 1,288 | 1,226 | 1,227 | -4 | -0.3% | 10,700 |
| 2022/03/07 | 1,282 | 1,282 | 1,226 | 1,231 | -51 | -4% | 6,900 |
| 2022/03/04 | 1,310 | 1,330 | 1,282 | 1,282 | -51 | -3.8% | 10,200 |
| 2022/03/03 | 1,360 | 1,390 | 1,320 | 1,333 | +9 | +0.7% | 16,700 |
| 2022/03/02 | 1,279 | 1,343 | 1,278 | 1,324 | +42 | +3.3% | 15,900 |
| 2022/03/01 | 1,249 | 1,300 | 1,249 | 1,282 | +34 | +2.7% | 14,700 |
| 2022/02/28 | 1,190 | 1,249 | 1,169 | 1,248 | +41 | +3.4% | 6,400 |
| 2022/02/25 | 1,167 | 1,222 | 1,167 | 1,207 | +38 | +3.3% | 12,900 |
| 2022/02/24 | 1,211 | 1,214 | 1,127 | 1,169 | -42 | -3.5% | 15,300 |
| 2022/02/22 | 1,240 | 1,266 | 1,211 | 1,211 | -29 | -2.3% | 16,500 |
| 2022/02/21 | 1,233 | 1,262 | 1,231 | 1,240 | -40 | -3.1% | 10,000 |
| 2022/02/18 | 1,294 | 1,294 | 1,241 | 1,280 | +1 | +0.1% | 6,900 |
| 2022/02/17 | 1,311 | 1,342 | 1,278 | 1,279 | -35 | -2.7% | 13,300 |
| 2022/02/16 | 1,359 | 1,359 | 1,306 | 1,314 | +13 | +1% | 7,200 |
| 2022/02/15 | 1,427 | 1,430 | 1,270 | 1,301 | -107 | -7.6% | 18,700 |
| 2022/02/14 | 1,367 | 1,423 | 1,361 | 1,408 | +131 | +10.3% | 33,300 |
| 2022/02/10 | 1,257 | 1,288 | 1,257 | 1,277 | +7 | +0.6% | 4,400 |
| 2022/02/09 | 1,253 | 1,274 | 1,230 | 1,270 | +47 | +3.8% | 3,400 |
| 2022/02/08 | 1,252 | 1,266 | 1,219 | 1,223 | -30 | -2.4% | 13,900 |
| 2022/02/07 | 1,255 | 1,263 | 1,251 | 1,253 | -26 | -2% | 2,500 |
| 2022/02/04 | 1,270 | 1,279 | 1,249 | 1,279 | +6 | +0.5% | 6,100 |
| 2022/02/03 | 1,310 | 1,321 | 1,272 | 1,273 | -58 | -4.4% | 11,100 |
| 2022/02/02 | 1,354 | 1,354 | 1,318 | 1,331 | +33 | +2.5% | 2,700 |
| 2022/02/01 | 1,290 | 1,349 | 1,287 | 1,298 | +13 | +1% | 10,000 |
| 2022/01/31 | 1,280 | 1,322 | 1,274 | 1,285 | +32 | +2.6% | 12,800 |
| 2022/01/28 | 1,252 | 1,273 | 1,245 | 1,253 | +1 | +0.1% | 11,900 |
| 2022/01/27 | 1,325 | 1,325 | 1,250 | 1,252 | -49 | -3.8% | 28,100 |
| 2022/01/26 | 1,290 | 1,332 | 1,290 | 1,301 | +1 | +0.1% | 10,200 |
751～
800
件表示中 / 3392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 | 186,500円 | +2.0% | -22.7% | 0.00% | 27.93倍 | 1.64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 | 109,200円 | +6.1% | +2.9% | 1.83% | 18.28倍 | 1.53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 |
| ユミルリンク | 148,400円 | +18.3% | +10.0% | 1.28% | 11.84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 |
| アクモス | 54,800円 | +12.4% | +6.1% | 4.56% | 12.12倍 | 1.83倍 |
|
ＩＴソリューション事業主軸に展開。医療系システム開発など重点分野強化。配当性向５０％超 |
| システムソフト | 6,600円 | -9.8% | - | 0.00% | 110.00倍 | 1.29倍 |
|
システム開発からＷｅｂマーケ支援など拡大。不動産サイトも。ＡＰＡＭＡＮ傘下は不変 |
市場注目の銘柄
チャート関連のコラム
