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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 5,710 | 5,780 | 5,610 | 5,620 | -170 | -2.9% | 50,900 |
| 2018/04/09 | 5,670 | 5,860 | 5,560 | 5,790 | +20 | +0.3% | 66,700 |
| 2018/04/06 | 5,920 | 5,980 | 5,710 | 5,770 | -170 | -2.9% | 96,000 |
| 2018/04/05 | 6,000 | 6,040 | 5,870 | 5,940 | -20 | -0.3% | 78,700 |
| 2018/04/04 | 6,320 | 6,390 | 5,910 | 5,960 | -290 | -4.6% | 182,300 |
| 2018/04/03 | 6,010 | 6,320 | 5,970 | 6,250 | +140 | +2.3% | 106,800 |
| 2018/04/02 | 6,410 | 6,550 | 6,080 | 6,110 | -250 | -3.9% | 148,500 |
| 2018/03/30 | 6,020 | 6,450 | 5,970 | 6,360 | +400 | +6.7% | 163,100 |
| 2018/03/29 | 6,060 | 6,140 | 5,860 | 5,960 | -30 | -0.5% | 92,200 |
| 2018/03/28 | 5,850 | 6,210 | 5,840 | 5,990 | -10 | -0.2% | 124,800 |
| 2018/03/27 | 6,190 | 6,240 | 5,760 | 6,000 | +10 | +0.2% | 167,900 |
| 2018/03/26 | 5,930 | 6,000 | 5,480 | 5,990 | +50 | +0.8% | 176,500 |
| 2018/03/23 | 5,940 | 6,310 | 5,920 | 5,940 | -300 | -4.8% | 151,400 |
| 2018/03/22 | 6,390 | 6,540 | 6,170 | 6,240 | -240 | -3.7% | 114,300 |
| 2018/03/20 | 6,200 | 6,590 | 6,180 | 6,480 | +130 | +2% | 122,900 |
| 2018/03/19 | 6,550 | 6,610 | 6,220 | 6,350 | -300 | -4.5% | 138,400 |
| 2018/03/16 | 7,100 | 7,120 | 6,630 | 6,650 | -420 | -5.9% | 245,800 |
| 2018/03/15 | 7,200 | 7,350 | 6,910 | 7,070 | -90 | -1.3% | 298,800 |
| 2018/03/14 | 6,870 | 7,200 | 6,650 | 7,160 | +190 | +2.7% | 291,100 |
| 2018/03/13 | 6,400 | 7,040 | 6,380 | 6,970 | +590 | +9.2% | 248,800 |
| 2018/03/12 | 7,060 | 7,090 | 6,330 | 6,380 | -450 | -6.6% | 341,700 |
| 2018/03/09 | 6,410 | 6,900 | 6,250 | 6,830 | +520 | +8.2% | 227,200 |
| 2018/03/08 | 6,260 | 6,590 | 6,210 | 6,310 | +300 | +5% | 173,100 |
| 2018/03/07 | 6,120 | 6,220 | 5,900 | 6,010 | -90 | -1.5% | 92,700 |
| 2018/03/06 | 6,100 | 6,360 | 6,080 | 6,100 | +170 | +2.9% | 123,300 |
| 2018/03/05 | 6,410 | 6,490 | 5,820 | 5,930 | -480 | -7.5% | 209,400 |
| 2018/03/02 | 6,300 | 6,470 | 6,250 | 6,410 | -120 | -1.8% | 118,900 |
| 2018/03/01 | 6,700 | 6,790 | 6,500 | 6,530 | -260 | -3.8% | 181,800 |
| 2018/02/28 | 6,610 | 6,920 | 6,590 | 6,790 | +100 | +1.5% | 170,600 |
| 2018/02/27 | 6,860 | 7,040 | 6,660 | 6,690 | +30 | +0.5% | 257,600 |
| 2018/02/26 | 6,550 | 6,850 | 6,480 | 6,660 | +210 | +3.3% | 216,800 |
| 2018/02/23 | 6,460 | 6,630 | 6,230 | 6,450 | -10 | -0.2% | 182,000 |
| 2018/02/22 | 6,610 | 6,780 | 6,430 | 6,460 | -240 | -3.6% | 194,800 |
| 2018/02/21 | 6,860 | 6,940 | 6,670 | 6,700 | -170 | -2.5% | 225,000 |
| 2018/02/20 | 6,850 | 7,290 | 6,700 | 6,870 | -130 | -1.9% | 439,400 |
| 2018/02/19 | 6,600 | 7,230 | 6,480 | 7,000 | +440 | +6.7% | 372,700 |
| 2018/02/16 | 6,700 | 6,870 | 6,400 | 6,560 | -140 | -2.1% | 332,200 |
| 2018/02/15 | 6,340 | 6,770 | 6,190 | 6,700 | +440 | +7% | 358,600 |
| 2018/02/14 | 6,610 | 6,800 | 5,980 | 6,260 | -170 | -2.6% | 537,700 |
| 2018/02/13 | 7,870 | 8,120 | 6,380 | 6,430 | -840 | -11.6% | 838,000 |
| 2018/02/09 | 6,860 | 7,420 | 6,610 | 7,270 | -220 | -2.9% | 335,800 |
| 2018/02/08 | 7,370 | 7,560 | 7,070 | 7,490 | +420 | +5.9% | 263,900 |
| 2018/02/07 | 7,520 | 7,950 | 6,970 | 7,070 | +100 | +1.4% | 476,300 |
| 2018/02/06 | 7,770 | 7,960 | 6,840 | 6,970 | -1,370 | -16.4% | 710,500 |
| 2018/02/05 | 7,640 | 8,470 | 7,630 | 8,340 | +140 | +1.7% | 455,600 |
| 2018/02/02 | 9,050 | 9,140 | 8,070 | 8,200 | -920 | -10.1% | 518,400 |
| 2018/02/01 | 9,390 | 9,660 | 9,040 | 9,120 | +30 | +0.3% | 292,000 |
| 2018/01/31 | 9,760 | 9,840 | 9,060 | 9,090 | -1,080 | -10.6% | 454,300 |
| 2018/01/30 | 10,350 | 10,830 | 10,020 | 10,170 | -450 | -4.2% | 195,900 |
| 2018/01/29 | 10,760 | 10,940 | 10,000 | 10,620 | -600 | -5.3% | 392,100 |
1801～
1850
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 | 116,100円 | +11.7% | +5.6% | 0.78% | 26.08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 | 63,600円 | +24.1% | +34.7% | 0.00% | 66.18倍 | 9.25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
