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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 6,340 | 6,400 | 6,230 | 6,330 | -170 | -2.6% | 71,500 |
| 2018/06/21 | 6,500 | 6,680 | 6,430 | 6,500 | +10 | +0.2% | 84,500 |
| 2018/06/20 | 6,310 | 6,500 | 5,940 | 6,490 | +190 | +3% | 121,400 |
| 2018/06/19 | 6,430 | 6,630 | 6,250 | 6,300 | -120 | -1.9% | 97,100 |
| 2018/06/18 | 6,670 | 6,670 | 6,300 | 6,420 | -320 | -4.7% | 118,500 |
| 2018/06/15 | 6,810 | 6,990 | 6,590 | 6,740 | -90 | -1.3% | 133,400 |
| 2018/06/14 | 7,020 | 7,130 | 6,710 | 6,830 | -240 | -3.4% | 133,500 |
| 2018/06/13 | 6,930 | 7,280 | 6,740 | 7,070 | +140 | +2% | 326,200 |
| 2018/06/12 | 6,300 | 7,040 | 6,280 | 6,930 | +630 | +10% | 283,900 |
| 2018/06/11 | 6,190 | 6,420 | 6,100 | 6,300 | +40 | +0.6% | 85,800 |
| 2018/06/08 | 6,350 | 6,350 | 6,150 | 6,260 | -60 | -0.9% | 92,500 |
| 2018/06/07 | 6,300 | 6,380 | 6,090 | 6,320 | +110 | +1.8% | 140,200 |
| 2018/06/06 | 6,440 | 6,560 | 6,150 | 6,210 | -200 | -3.1% | 214,900 |
| 2018/06/05 | 6,810 | 6,950 | 6,340 | 6,410 | -310 | -4.6% | 219,000 |
| 2018/06/04 | 6,930 | 6,960 | 6,630 | 6,720 | -180 | -2.6% | 133,000 |
| 2018/06/01 | 7,520 | 7,750 | 6,830 | 6,900 | -550 | -7.4% | 370,400 |
| 2018/05/31 | 8,140 | 8,150 | 7,250 | 7,450 | -470 | -5.9% | 377,700 |
| 2018/05/30 | 7,860 | 8,100 | 7,700 | 7,920 | -240 | -2.9% | 172,000 |
| 2018/05/29 | 8,460 | 8,460 | 7,990 | 8,160 | -210 | -2.5% | 177,800 |
| 2018/05/28 | 8,400 | 8,700 | 8,310 | 8,370 | -80 | -0.9% | 248,300 |
| 2018/05/25 | 7,950 | 8,640 | 7,950 | 8,450 | +440 | +5.5% | 577,600 |
| 2018/05/24 | 8,450 | 8,600 | 7,930 | 8,010 | -590 | -6.9% | 279,100 |
| 2018/05/23 | 8,860 | 8,900 | 8,370 | 8,600 | -60 | -0.7% | 459,200 |
| 2018/05/22 | 8,380 | 8,740 | 8,070 | 8,660 | +650 | +8.1% | 627,200 |
| 2018/05/21 | 8,440 | 9,030 | 7,870 | 8,010 | -320 | -3.8% | 1,411,000 |
| 2018/05/18 | 7,510 | 8,390 | 7,510 | 8,330 | +940 | +12.7% | 974,500 |
| 2018/05/17 | 7,090 | 7,670 | 7,080 | 7,390 | +260 | +3.6% | 504,500 |
| 2018/05/16 | 7,020 | 7,380 | 6,870 | 7,130 | +30 | +0.4% | 393,200 |
| 2018/05/15 | 6,500 | 7,300 | 6,450 | 7,100 | +700 | +10.9% | 675,000 |
| 2018/05/14 | 6,330 | 6,760 | 6,230 | 6,400 | +70 | +1.1% | 267,600 |
| 2018/05/11 | 6,500 | 6,660 | 6,300 | 6,330 | -210 | -3.2% | 168,700 |
| 2018/05/10 | 6,500 | 6,830 | 6,450 | 6,540 | -60 | -0.9% | 245,900 |
| 2018/05/09 | 6,700 | 7,200 | 6,480 | 6,600 | -220 | -3.2% | 770,200 |
| 2018/05/08 | 6,000 | 6,950 | 5,870 | 6,820 | +780 | +12.9% | 558,800 |
| 2018/05/07 | 6,280 | 6,520 | 6,040 | 6,040 | -290 | -4.6% | 259,800 |
| 2018/05/02 | 6,390 | 6,700 | 6,200 | 6,330 | ±0 | ±0% | 377,700 |
| 2018/05/01 | 6,950 | 7,240 | 6,290 | 6,330 | -770 | -10.8% | 549,200 |
| 2018/04/27 | 7,200 | 7,670 | 6,670 | 7,100 | -100 | -1.4% | 1,355,900 |
| 2018/04/26 | 7,180 | 7,200 | 7,020 | 7,200 | +1,000 | +16.1% | 453,500 |
| 2018/04/25 | 5,110 | 6,200 | 5,110 | 6,200 | +1,000 | +19.2% | 314,700 |
| 2018/04/24 | 5,300 | 5,390 | 5,180 | 5,200 | -110 | -2.1% | 36,900 |
| 2018/04/23 | 5,150 | 5,360 | 5,100 | 5,310 | +140 | +2.7% | 52,800 |
| 2018/04/20 | 5,260 | 5,360 | 5,150 | 5,170 | -180 | -3.4% | 63,200 |
| 2018/04/19 | 5,250 | 5,560 | 5,180 | 5,350 | +70 | +1.3% | 114,300 |
| 2018/04/18 | 5,510 | 5,670 | 5,260 | 5,280 | -130 | -2.4% | 119,400 |
| 2018/04/17 | 5,350 | 5,550 | 5,050 | 5,410 | +130 | +2.5% | 127,000 |
| 2018/04/16 | 5,430 | 5,430 | 5,040 | 5,280 | -150 | -2.8% | 110,400 |
| 2018/04/13 | 5,510 | 5,620 | 5,320 | 5,430 | -30 | -0.5% | 80,700 |
| 2018/04/12 | 5,550 | 5,790 | 5,450 | 5,460 | -30 | -0.5% | 61,500 |
| 2018/04/11 | 5,590 | 5,710 | 5,420 | 5,490 | -130 | -2.3% | 88,100 |
1751～
1800
件表示中 / 3469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 | 214,800円 | +5.6% | -90.8% | 0.00% | 337.74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 |
| データＨＲ | 54,100円 | +55.7% | - | 0.00% | 17.75倍 | 45.16倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ｒａｋｕｍｏ | 116,000円 | +11.7% | +5.6% | 0.78% | 26.05倍 | 3.90倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| オービーシステ | 288,300円 | +22.3% | +25.5% | 3.47% | 11.29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 |
| ミライロ | 63,500円 | +24.1% | +34.7% | 0.00% | 66.08倍 | 9.23倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
市場注目の銘柄
チャート関連のコラム
