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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 1,417 | 1,427 | 1,400 | 1,411 | +11 | +0.8% | 5,100 |
| 2022/07/29 | 1,417 | 1,429 | 1,383 | 1,400 | -15 | -1.1% | 3,600 |
| 2022/07/28 | 1,409 | 1,417 | 1,408 | 1,415 | +7 | +0.5% | 2,500 |
| 2022/07/27 | 1,406 | 1,409 | 1,391 | 1,408 | +19 | +1.4% | 2,800 |
| 2022/07/26 | 1,396 | 1,405 | 1,389 | 1,389 | -22 | -1.6% | 1,800 |
| 2022/07/25 | 1,429 | 1,429 | 1,395 | 1,411 | -21 | -1.5% | 7,000 |
| 2022/07/22 | 1,428 | 1,448 | 1,417 | 1,432 | +7 | +0.5% | 12,200 |
| 2022/07/21 | 1,375 | 1,428 | 1,375 | 1,425 | +58 | +4.2% | 16,100 |
| 2022/07/20 | 1,340 | 1,368 | 1,335 | 1,367 | +49 | +3.7% | 7,200 |
| 2022/07/19 | 1,352 | 1,352 | 1,306 | 1,318 | -22 | -1.6% | 5,200 |
| 2022/07/15 | 1,309 | 1,348 | 1,309 | 1,340 | +40 | +3.1% | 4,400 |
| 2022/07/14 | 1,314 | 1,362 | 1,300 | 1,300 | -20 | -1.5% | 8,100 |
| 2022/07/13 | 1,313 | 1,328 | 1,313 | 1,320 | +17 | +1.3% | 2,100 |
| 2022/07/12 | 1,315 | 1,328 | 1,300 | 1,303 | -23 | -1.7% | 4,100 |
| 2022/07/11 | 1,333 | 1,348 | 1,311 | 1,326 | -5 | -0.4% | 4,800 |
| 2022/07/08 | 1,353 | 1,353 | 1,330 | 1,331 | -11 | -0.8% | 3,300 |
| 2022/07/07 | 1,323 | 1,350 | 1,320 | 1,342 | +16 | +1.2% | 4,600 |
| 2022/07/06 | 1,324 | 1,339 | 1,300 | 1,326 | +22 | +1.7% | 7,200 |
| 2022/07/05 | 1,311 | 1,331 | 1,300 | 1,304 | -11 | -0.8% | 6,500 |
| 2022/07/04 | 1,325 | 1,338 | 1,315 | 1,315 | -10 | -0.8% | 1,000 |
| 2022/07/01 | 1,339 | 1,340 | 1,299 | 1,325 | -13 | -1% | 3,200 |
| 2022/06/30 | 1,321 | 1,338 | 1,321 | 1,338 | +17 | +1.3% | 2,200 |
| 2022/06/29 | 1,333 | 1,340 | 1,317 | 1,321 | +2 | +0.2% | 3,100 |
| 2022/06/28 | 1,314 | 1,336 | 1,298 | 1,319 | -6 | -0.5% | 7,400 |
| 2022/06/27 | 1,304 | 1,334 | 1,300 | 1,325 | +36 | +2.8% | 3,900 |
| 2022/06/24 | 1,295 | 1,314 | 1,289 | 1,289 | -5 | -0.4% | 6,100 |
| 2022/06/23 | 1,292 | 1,320 | 1,292 | 1,294 | -6 | -0.5% | 1,400 |
| 2022/06/22 | 1,346 | 1,346 | 1,298 | 1,300 | -23 | -1.7% | 3,400 |
| 2022/06/21 | 1,294 | 1,340 | 1,294 | 1,323 | +29 | +2.2% | 3,900 |
| 2022/06/20 | 1,308 | 1,308 | 1,250 | 1,294 | -12 | -0.9% | 6,800 |
| 2022/06/17 | 1,326 | 1,329 | 1,304 | 1,306 | -20 | -1.5% | 5,300 |
| 2022/06/16 | 1,354 | 1,355 | 1,326 | 1,326 | -22 | -1.6% | 5,400 |
| 2022/06/15 | 1,390 | 1,390 | 1,322 | 1,348 | -37 | -2.7% | 15,300 |
| 2022/06/14 | 1,312 | 1,385 | 1,302 | 1,385 | +46 | +3.4% | 17,900 |
| 2022/06/13 | 1,363 | 1,363 | 1,335 | 1,339 | -46 | -3.3% | 4,300 |
| 2022/06/10 | 1,379 | 1,390 | 1,362 | 1,385 | +5 | +0.4% | 5,300 |
| 2022/06/09 | 1,355 | 1,380 | 1,355 | 1,380 | +21 | +1.5% | 3,500 |
| 2022/06/08 | 1,360 | 1,376 | 1,351 | 1,359 | +6 | +0.4% | 2,800 |
| 2022/06/07 | 1,377 | 1,385 | 1,353 | 1,353 | -28 | -2% | 5,800 |
| 2022/06/06 | 1,384 | 1,400 | 1,375 | 1,381 | -23 | -1.6% | 6,700 |
| 2022/06/03 | 1,400 | 1,410 | 1,378 | 1,404 | +5 | +0.4% | 10,700 |
| 2022/06/02 | 1,391 | 1,399 | 1,365 | 1,399 | -2 | -0.1% | 8,300 |
| 2022/06/01 | 1,400 | 1,427 | 1,381 | 1,401 | -6 | -0.4% | 7,000 |
| 2022/05/31 | 1,414 | 1,414 | 1,390 | 1,407 | -7 | -0.5% | 2,100 |
| 2022/05/30 | 1,373 | 1,419 | 1,373 | 1,414 | +41 | +3% | 7,400 |
| 2022/05/27 | 1,380 | 1,402 | 1,372 | 1,373 | -7 | -0.5% | 6,900 |
| 2022/05/26 | 1,324 | 1,391 | 1,324 | 1,380 | +56 | +4.2% | 11,000 |
| 2022/05/25 | 1,360 | 1,360 | 1,324 | 1,324 | -44 | -3.2% | 4,300 |
| 2022/05/24 | 1,407 | 1,407 | 1,356 | 1,368 | -9 | -0.7% | 6,100 |
| 2022/05/23 | 1,351 | 1,378 | 1,351 | 1,377 | +26 | +1.9% | 4,000 |
751～
800
件表示中 / 3468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 | 214,500円 | +5.6% | -90.8% | 0.00% | 337.26倍 | 1.87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 |
| ビザスク | 74,700円 | +9.1% | -14.5% | 0.00% | 14.41倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| オービーシステ | 287,400円 | +22.3% | +25.5% | 3.48% | 11.25倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ケイブ | 100,000円 | +3.8% | +23.8% | 1.00% | 6.03倍 | 1.17倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
市場注目の銘柄
チャート関連のコラム
