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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 5,530 | 5,540 | 5,160 | 5,260 | -400 | -7.1% | 70,800 |
| 2018/12/07 | 5,800 | 5,800 | 5,580 | 5,660 | +80 | +1.4% | 34,300 |
| 2018/12/06 | 5,880 | 5,900 | 5,580 | 5,580 | -360 | -6.1% | 63,900 |
| 2018/12/05 | 5,880 | 6,130 | 5,820 | 5,940 | -70 | -1.2% | 42,600 |
| 2018/12/04 | 6,240 | 6,240 | 5,980 | 6,010 | -160 | -2.6% | 61,200 |
| 2018/12/03 | 6,280 | 6,300 | 6,110 | 6,170 | +70 | +1.1% | 46,900 |
| 2018/11/30 | 6,020 | 6,180 | 6,000 | 6,100 | +30 | +0.5% | 60,200 |
| 2018/11/29 | 6,280 | 6,370 | 6,020 | 6,070 | +50 | +0.8% | 107,600 |
| 2018/11/28 | 5,600 | 6,090 | 5,600 | 6,020 | +440 | +7.9% | 110,400 |
| 2018/11/27 | 5,640 | 5,710 | 5,460 | 5,580 | +10 | +0.2% | 45,000 |
| 2018/11/26 | 5,360 | 5,570 | 5,290 | 5,570 | +220 | +4.1% | 49,600 |
| 2018/11/22 | 5,430 | 5,460 | 5,300 | 5,350 | -80 | -1.5% | 47,600 |
| 2018/11/21 | 5,300 | 5,630 | 5,290 | 5,430 | +10 | +0.2% | 68,400 |
| 2018/11/20 | 5,500 | 5,580 | 5,360 | 5,420 | -140 | -2.5% | 49,000 |
| 2018/11/19 | 5,350 | 5,670 | 5,350 | 5,560 | +210 | +3.9% | 58,000 |
| 2018/11/16 | 5,500 | 5,690 | 5,330 | 5,350 | -100 | -1.8% | 49,800 |
| 2018/11/15 | 5,320 | 5,620 | 5,300 | 5,450 | +30 | +0.6% | 39,300 |
| 2018/11/14 | 5,600 | 5,630 | 5,210 | 5,420 | -120 | -2.2% | 94,900 |
| 2018/11/13 | 5,550 | 5,730 | 5,400 | 5,540 | -110 | -1.9% | 69,000 |
| 2018/11/12 | 5,900 | 6,140 | 5,650 | 5,650 | -50 | -0.9% | 144,100 |
| 2018/11/09 | 5,670 | 5,730 | 5,350 | 5,700 | +50 | +0.9% | 70,200 |
| 2018/11/08 | 5,800 | 5,870 | 5,620 | 5,650 | +120 | +2.2% | 71,500 |
| 2018/11/07 | 5,500 | 5,870 | 5,420 | 5,530 | +260 | +4.9% | 152,600 |
| 2018/11/06 | 5,440 | 5,510 | 5,260 | 5,270 | -170 | -3.1% | 32,800 |
| 2018/11/05 | 5,230 | 5,520 | 5,230 | 5,440 | +110 | +2.1% | 57,600 |
| 2018/11/02 | 5,190 | 5,390 | 5,160 | 5,330 | +140 | +2.7% | 69,100 |
| 2018/11/01 | 5,090 | 5,350 | 5,070 | 5,190 | +30 | +0.6% | 55,700 |
| 2018/10/31 | 5,150 | 5,260 | 5,010 | 5,160 | +230 | +4.7% | 60,200 |
| 2018/10/30 | 4,625 | 5,000 | 4,575 | 4,930 | +185 | +3.9% | 81,100 |
| 2018/10/29 | 4,875 | 5,250 | 4,715 | 4,745 | -105 | -2.2% | 96,700 |
| 2018/10/26 | 5,150 | 5,200 | 4,760 | 4,850 | -160 | -3.2% | 121,700 |
| 2018/10/25 | 5,150 | 5,240 | 5,000 | 5,010 | -440 | -8.1% | 108,600 |
| 2018/10/24 | 5,650 | 5,680 | 5,430 | 5,450 | -120 | -2.2% | 50,500 |
| 2018/10/23 | 5,840 | 5,840 | 5,560 | 5,570 | -270 | -4.6% | 52,800 |
| 2018/10/22 | 5,980 | 5,990 | 5,770 | 5,840 | -150 | -2.5% | 47,600 |
| 2018/10/19 | 6,000 | 6,060 | 5,870 | 5,990 | -200 | -3.2% | 77,000 |
| 2018/10/18 | 6,400 | 6,480 | 6,160 | 6,190 | -310 | -4.8% | 103,100 |
| 2018/10/17 | 6,600 | 7,060 | 6,450 | 6,500 | +110 | +1.7% | 355,800 |
| 2018/10/16 | 5,400 | 6,400 | 5,290 | 6,390 | +990 | +18.3% | 443,000 |
| 2018/10/15 | 5,640 | 5,680 | 5,400 | 5,400 | -280 | -4.9% | 66,300 |
| 2018/10/12 | 5,450 | 5,710 | 5,380 | 5,680 | +230 | +4.2% | 82,100 |
| 2018/10/11 | 5,440 | 5,640 | 5,370 | 5,450 | -490 | -8.2% | 132,900 |
| 2018/10/10 | 5,880 | 6,070 | 5,750 | 5,940 | +20 | +0.3% | 50,700 |
| 2018/10/09 | 5,950 | 6,050 | 5,870 | 5,920 | -180 | -3% | 58,200 |
| 2018/10/05 | 6,170 | 6,280 | 6,050 | 6,100 | -160 | -2.6% | 71,000 |
| 2018/10/04 | 6,460 | 6,580 | 6,180 | 6,260 | -200 | -3.1% | 130,400 |
| 2018/10/03 | 6,750 | 6,780 | 6,450 | 6,460 | -350 | -5.1% | 103,900 |
| 2018/10/02 | 6,880 | 7,120 | 6,710 | 6,810 | -40 | -0.6% | 98,200 |
| 2018/10/01 | 6,790 | 6,940 | 6,690 | 6,850 | +110 | +1.6% | 70,400 |
| 2018/09/28 | 6,920 | 7,060 | 6,690 | 6,740 | -80 | -1.2% | 89,300 |
1601～
1650
件表示中 / 3435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 | 200,200円 | +5.6% | -90.8% | 0.00% | 314.78倍 | 1.74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 |
| ＫＬａｂ | 11,200円 | +20.4% | - | 0.00% | - | 0.60倍 |
|
スマホゲーム開発・運営。「キャプテン翼」などアニメや漫画など有力ＩＰ得意で海外でも実績 |
| テックファーム | 84,200円 | +28.2% | +168.2% | 0.59% | 14.21倍 | 2.44倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| サインド | 103,000円 | +15.2% | +33.0% | 0.00% | 37.95倍 | 1.88倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| システムソフト | 7,300円 | -27.7% | - | 0.00% | - | 1.47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
