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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,339 | 1,360 | 1,331 | 1,351 | +24 | +1.8% | 5,100 |
| 2022/05/19 | 1,318 | 1,357 | 1,310 | 1,327 | -12 | -0.9% | 15,600 |
| 2022/05/18 | 1,353 | 1,372 | 1,334 | 1,339 | -10 | -0.7% | 14,900 |
| 2022/05/17 | 1,369 | 1,369 | 1,323 | 1,349 | -10 | -0.7% | 8,100 |
| 2022/05/16 | 1,429 | 1,429 | 1,331 | 1,359 | -40 | -2.9% | 21,000 |
| 2022/05/13 | 1,295 | 1,399 | 1,295 | 1,399 | +121 | +9.5% | 25,900 |
| 2022/05/12 | 1,341 | 1,352 | 1,272 | 1,278 | -84 | -6.2% | 19,200 |
| 2022/05/11 | 1,308 | 1,364 | 1,308 | 1,362 | +32 | +2.4% | 10,000 |
| 2022/05/10 | 1,300 | 1,330 | 1,256 | 1,330 | +22 | +1.7% | 11,400 |
| 2022/05/09 | 1,351 | 1,351 | 1,301 | 1,308 | -51 | -3.8% | 11,900 |
| 2022/05/06 | 1,367 | 1,379 | 1,351 | 1,359 | -21 | -1.5% | 4,800 |
| 2022/05/02 | 1,400 | 1,400 | 1,370 | 1,380 | -21 | -1.5% | 2,900 |
| 2022/04/28 | 1,443 | 1,443 | 1,395 | 1,401 | -42 | -2.9% | 9,100 |
| 2022/04/27 | 1,351 | 1,460 | 1,351 | 1,443 | +70 | +5.1% | 20,700 |
| 2022/04/26 | 1,344 | 1,373 | 1,320 | 1,373 | +36 | +2.7% | 6,500 |
| 2022/04/25 | 1,315 | 1,344 | 1,306 | 1,337 | +3 | +0.2% | 6,600 |
| 2022/04/22 | 1,350 | 1,350 | 1,297 | 1,334 | -30 | -2.2% | 18,000 |
| 2022/04/21 | 1,401 | 1,425 | 1,364 | 1,364 | -37 | -2.6% | 8,300 |
| 2022/04/20 | 1,450 | 1,450 | 1,393 | 1,401 | -51 | -3.5% | 15,200 |
| 2022/04/19 | 1,488 | 1,488 | 1,433 | 1,452 | -6 | -0.4% | 17,100 |
| 2022/04/18 | 1,500 | 1,500 | 1,431 | 1,458 | -51 | -3.4% | 12,800 |
| 2022/04/15 | 1,506 | 1,519 | 1,478 | 1,509 | -37 | -2.4% | 11,500 |
| 2022/04/14 | 1,494 | 1,556 | 1,490 | 1,546 | +22 | +1.4% | 17,500 |
| 2022/04/13 | 1,400 | 1,665 | 1,400 | 1,524 | +124 | +8.9% | 94,700 |
| 2022/04/12 | 1,443 | 1,484 | 1,391 | 1,400 | -94 | -6.3% | 35,700 |
| 2022/04/11 | 1,543 | 1,555 | 1,437 | 1,494 | -49 | -3.2% | 31,000 |
| 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 |
801～
850
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
