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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 3,335 | 3,335 | 3,210 | 3,210 | -110 | -3.3% | 12,800 |
| 2020/08/19 | 3,240 | 3,335 | 3,220 | 3,320 | +35 | +1.1% | 7,800 |
| 2020/08/18 | 3,240 | 3,290 | 3,225 | 3,285 | +30 | +0.9% | 7,800 |
| 2020/08/17 | 3,315 | 3,345 | 3,235 | 3,255 | -60 | -1.8% | 6,600 |
| 2020/08/14 | 3,350 | 3,350 | 3,295 | 3,315 | -30 | -0.9% | 6,500 |
| 2020/08/13 | 3,315 | 3,345 | 3,195 | 3,345 | +80 | +2.5% | 17,600 |
| 2020/08/12 | 3,295 | 3,325 | 3,180 | 3,265 | -45 | -1.4% | 22,200 |
| 2020/08/11 | 3,220 | 3,465 | 3,180 | 3,310 | +220 | +7.1% | 42,000 |
| 2020/08/07 | 3,035 | 3,115 | 2,980 | 3,090 | +90 | +3% | 17,000 |
| 2020/08/06 | 3,050 | 3,050 | 2,980 | 3,000 | -55 | -1.8% | 6,300 |
| 2020/08/05 | 3,050 | 3,070 | 3,010 | 3,055 | +5 | +0.2% | 10,100 |
| 2020/08/04 | 2,921 | 3,050 | 2,921 | 3,050 | +130 | +4.5% | 14,800 |
| 2020/08/03 | 2,790 | 2,920 | 2,765 | 2,920 | +112 | +4% | 16,500 |
| 2020/07/31 | 2,940 | 2,958 | 2,772 | 2,808 | -156 | -5.3% | 29,000 |
| 2020/07/30 | 3,005 | 3,035 | 2,951 | 2,964 | -36 | -1.2% | 12,400 |
| 2020/07/29 | 3,110 | 3,125 | 2,976 | 3,000 | -130 | -4.2% | 28,200 |
| 2020/07/28 | 3,210 | 3,210 | 3,130 | 3,130 | -60 | -1.9% | 6,300 |
| 2020/07/27 | 3,220 | 3,220 | 3,160 | 3,190 | -20 | -0.6% | 4,200 |
| 2020/07/22 | 3,270 | 3,270 | 3,205 | 3,210 | -60 | -1.8% | 5,400 |
| 2020/07/21 | 3,205 | 3,300 | 3,195 | 3,270 | +65 | +2% | 9,600 |
| 2020/07/20 | 3,225 | 3,265 | 3,120 | 3,205 | -20 | -0.6% | 20,900 |
| 2020/07/17 | 3,305 | 3,305 | 3,205 | 3,225 | -75 | -2.3% | 16,200 |
| 2020/07/16 | 3,360 | 3,410 | 3,285 | 3,300 | -95 | -2.8% | 11,000 |
| 2020/07/15 | 3,280 | 3,410 | 3,270 | 3,395 | +65 | +2% | 16,500 |
| 2020/07/14 | 3,420 | 3,440 | 3,310 | 3,330 | -90 | -2.6% | 14,000 |
| 2020/07/13 | 3,380 | 3,420 | 3,330 | 3,420 | +90 | +2.7% | 8,800 |
| 2020/07/10 | 3,360 | 3,440 | 3,330 | 3,330 | -75 | -2.2% | 10,900 |
| 2020/07/09 | 3,510 | 3,510 | 3,405 | 3,405 | -105 | -3% | 18,900 |
| 2020/07/08 | 3,475 | 3,525 | 3,475 | 3,510 | -10 | -0.3% | 6,400 |
| 2020/07/07 | 3,475 | 3,555 | 3,415 | 3,520 | +40 | +1.1% | 23,300 |
| 2020/07/06 | 3,435 | 3,490 | 3,415 | 3,480 | +45 | +1.3% | 11,500 |
| 2020/07/03 | 3,355 | 3,450 | 3,310 | 3,435 | +80 | +2.4% | 17,900 |
| 2020/07/02 | 3,490 | 3,525 | 3,315 | 3,355 | -160 | -4.6% | 45,900 |
| 2020/07/01 | 3,390 | 3,580 | 3,390 | 3,515 | +80 | +2.3% | 33,400 |
| 2020/06/30 | 3,450 | 3,480 | 3,355 | 3,435 | +40 | +1.2% | 24,800 |
| 2020/06/29 | 3,470 | 3,480 | 3,360 | 3,395 | -145 | -4.1% | 36,400 |
| 2020/06/26 | 3,685 | 3,700 | 3,540 | 3,540 | -160 | -4.3% | 48,600 |
| 2020/06/25 | 3,730 | 3,750 | 3,680 | 3,700 | -70 | -1.9% | 19,200 |
| 2020/06/24 | 3,810 | 3,845 | 3,735 | 3,770 | -45 | -1.2% | 24,700 |
| 2020/06/23 | 3,960 | 4,040 | 3,780 | 3,815 | -25 | -0.7% | 94,300 |
| 2020/06/22 | 3,840 | 3,910 | 3,775 | 3,840 | -40 | -1% | 34,300 |
| 2020/06/19 | 3,780 | 3,880 | 3,755 | 3,880 | +120 | +3.2% | 24,900 |
| 2020/06/18 | 3,740 | 3,765 | 3,685 | 3,760 | -10 | -0.3% | 24,500 |
| 2020/06/17 | 3,705 | 3,795 | 3,695 | 3,770 | +15 | +0.4% | 26,500 |
| 2020/06/16 | 3,720 | 3,820 | 3,715 | 3,755 | +105 | +2.9% | 39,600 |
| 2020/06/15 | 3,850 | 3,870 | 3,650 | 3,650 | -175 | -4.6% | 31,700 |
| 2020/06/12 | 3,735 | 3,865 | 3,670 | 3,825 | -120 | -3% | 77,400 |
| 2020/06/11 | 4,050 | 4,090 | 3,930 | 3,945 | -70 | -1.7% | 32,300 |
| 2020/06/10 | 3,960 | 4,055 | 3,950 | 4,015 | +70 | +1.8% | 19,400 |
| 2020/06/09 | 3,985 | 3,985 | 3,880 | 3,945 | -40 | -1% | 33,700 |
1151～
1200
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 | 182,800円 | +2.0% | -22.7% | 0.00% | 27.38倍 | 1.61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 | 110,500円 | +6.1% | +2.9% | 1.81% | 18.50倍 | 1.54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 | 54,700円 | +12.4% | +6.1% | 4.57% | 12.10倍 | 1.82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
