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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 3,475 | 3,595 | 2,767 | 2,900 | -295 | -9.2% | 1,617,100 |
| 2025/05/21 | 2,889 | 3,195 | 2,761 | 3,195 | +504 | +18.7% | 612,300 |
| 2025/05/20 | 2,691 | 2,691 | 2,691 | 2,691 | +500 | +22.8% | 19,500 |
| 2025/05/19 | 1,755 | 2,191 | 1,740 | 2,191 | +400 | +22.3% | 397,700 |
| 2025/05/16 | 1,837 | 1,843 | 1,782 | 1,791 | -62 | -3.3% | 52,300 |
| 2025/05/15 | 1,776 | 1,877 | 1,776 | 1,853 | +62 | +3.5% | 26,300 |
| 2025/05/14 | 1,821 | 1,898 | 1,764 | 1,791 | -86 | -4.6% | 40,100 |
| 2025/05/13 | 1,866 | 1,894 | 1,831 | 1,877 | +35 | +1.9% | 70,000 |
| 2025/05/12 | 1,891 | 1,900 | 1,841 | 1,842 | -58 | -3.1% | 20,400 |
| 2025/05/09 | 1,851 | 1,914 | 1,834 | 1,900 | +49 | +2.6% | 22,600 |
| 2025/05/08 | 1,908 | 1,919 | 1,851 | 1,851 | -17 | -0.9% | 25,200 |
| 2025/05/07 | 1,811 | 1,885 | 1,802 | 1,868 | +50 | +2.8% | 24,700 |
| 2025/05/02 | 1,845 | 1,845 | 1,777 | 1,818 | -21 | -1.1% | 20,000 |
| 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 |
51～
100
件表示中 / 3454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 | 211,800円 | +5.6% | -90.8% | 0.00% | 333.02倍 | 1.84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 |
| メディ工房 | 59,500円 | -5.9% | - | 0.00% | - | 6.15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 |
| オービーシステ | 283,500円 | +22.3% | +25.5% | 3.53% | 11.10倍 | 1.28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 |
| フィスコ | 14,500円 | +2.3% | - | 0.00% | 223.08倍 | 28.38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 |
| ノムラシステム | 14,200円 | +6.0% | -19.0% | 2.29% | 22.61倍 | 1.98倍 |
|
独ＳＡＰのＥＲＰ（統合業務システム）導入コンサルや保守が軸、独自テンプレートも開発 |
市場注目の銘柄
チャート関連のコラム
