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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,579 | 1,579 | 1,520 | 1,544 | -60 | -3.7% | 17,700 |
| 2025/01/10 | 1,613 | 1,613 | 1,586 | 1,604 | -11 | -0.7% | 3,900 |
| 2025/01/09 | 1,620 | 1,620 | 1,594 | 1,615 | -6 | -0.4% | 7,800 |
| 2025/01/08 | 1,583 | 1,626 | 1,583 | 1,621 | +16 | +1% | 8,200 |
| 2025/01/07 | 1,600 | 1,609 | 1,578 | 1,605 | +25 | +1.6% | 11,900 |
| 2025/01/06 | 1,626 | 1,628 | 1,574 | 1,580 | -17 | -1.1% | 12,700 |
| 2024/12/30 | 1,556 | 1,609 | 1,556 | 1,597 | +44 | +2.8% | 19,500 |
| 2024/12/27 | 1,485 | 1,585 | 1,485 | 1,553 | +73 | +4.9% | 41,600 |
| 2024/12/26 | 1,436 | 1,498 | 1,436 | 1,480 | +43 | +3% | 44,800 |
| 2024/12/25 | 1,440 | 1,457 | 1,429 | 1,437 | -13 | -0.9% | 26,900 |
| 2024/12/24 | 1,477 | 1,477 | 1,438 | 1,450 | -14 | -1% | 20,600 |
| 2024/12/23 | 1,508 | 1,521 | 1,453 | 1,464 | -42 | -2.8% | 34,500 |
| 2024/12/20 | 1,550 | 1,550 | 1,505 | 1,506 | -54 | -3.5% | 14,900 |
| 2024/12/19 | 1,560 | 1,563 | 1,547 | 1,560 | -11 | -0.7% | 11,000 |
| 2024/12/18 | 1,589 | 1,589 | 1,555 | 1,571 | -6 | -0.4% | 8,700 |
| 2024/12/17 | 1,562 | 1,589 | 1,550 | 1,577 | +15 | +1% | 13,900 |
| 2024/12/16 | 1,587 | 1,589 | 1,551 | 1,562 | -34 | -2.1% | 6,300 |
| 2024/12/13 | 1,604 | 1,613 | 1,589 | 1,596 | +11 | +0.7% | 9,000 |
| 2024/12/12 | 1,585 | 1,600 | 1,573 | 1,585 | ±0 | ±0% | 7,000 |
| 2024/12/11 | 1,595 | 1,595 | 1,576 | 1,585 | -4 | -0.3% | 4,400 |
| 2024/12/10 | 1,599 | 1,610 | 1,566 | 1,589 | -6 | -0.4% | 6,900 |
| 2024/12/09 | 1,561 | 1,600 | 1,561 | 1,595 | +36 | +2.3% | 8,900 |
| 2024/12/06 | 1,571 | 1,584 | 1,550 | 1,559 | -21 | -1.3% | 7,300 |
| 2024/12/05 | 1,597 | 1,597 | 1,578 | 1,580 | -11 | -0.7% | 4,800 |
| 2024/12/04 | 1,616 | 1,620 | 1,575 | 1,591 | -25 | -1.5% | 18,600 |
| 2024/12/03 | 1,621 | 1,685 | 1,612 | 1,616 | -13 | -0.8% | 10,200 |
| 2024/12/02 | 1,691 | 1,700 | 1,628 | 1,629 | -64 | -3.8% | 14,900 |
| 2024/11/29 | 1,723 | 1,723 | 1,691 | 1,693 | -8 | -0.5% | 5,100 |
| 2024/11/28 | 1,703 | 1,723 | 1,701 | 1,701 | -10 | -0.6% | 9,000 |
| 2024/11/27 | 1,762 | 1,762 | 1,708 | 1,711 | -54 | -3.1% | 6,600 |
| 2024/11/26 | 1,742 | 1,769 | 1,736 | 1,765 | +22 | +1.3% | 3,400 |
| 2024/11/25 | 1,702 | 1,756 | 1,702 | 1,743 | +47 | +2.8% | 10,000 |
| 2024/11/22 | 1,704 | 1,726 | 1,693 | 1,696 | -5 | -0.3% | 4,800 |
| 2024/11/21 | 1,729 | 1,740 | 1,701 | 1,701 | -24 | -1.4% | 4,800 |
| 2024/11/20 | 1,713 | 1,743 | 1,713 | 1,725 | +5 | +0.3% | 7,000 |
| 2024/11/19 | 1,706 | 1,728 | 1,688 | 1,720 | +18 | +1.1% | 4,100 |
| 2024/11/18 | 1,707 | 1,750 | 1,674 | 1,702 | -37 | -2.1% | 13,900 |
| 2024/11/15 | 1,747 | 1,800 | 1,739 | 1,739 | -34 | -1.9% | 9,600 |
| 2024/11/14 | 1,827 | 1,827 | 1,760 | 1,773 | -54 | -3% | 10,700 |
| 2024/11/13 | 1,900 | 1,902 | 1,823 | 1,827 | -153 | -7.7% | 30,300 |
| 2024/11/12 | 1,965 | 1,988 | 1,948 | 1,980 | +40 | +2.1% | 22,500 |
| 2024/11/11 | 1,923 | 1,948 | 1,896 | 1,940 | +17 | +0.9% | 10,500 |
| 2024/11/08 | 1,929 | 1,931 | 1,844 | 1,923 | -16 | -0.8% | 11,800 |
| 2024/11/07 | 1,909 | 1,940 | 1,902 | 1,939 | +30 | +1.6% | 10,000 |
| 2024/11/06 | 1,875 | 1,909 | 1,844 | 1,909 | +31 | +1.7% | 11,500 |
| 2024/11/05 | 1,882 | 1,882 | 1,840 | 1,878 | +22 | +1.2% | 5,000 |
| 2024/11/01 | 1,851 | 1,890 | 1,829 | 1,856 | -14 | -0.7% | 6,300 |
| 2024/10/31 | 1,863 | 1,883 | 1,845 | 1,870 | +7 | +0.4% | 3,000 |
| 2024/10/30 | 1,879 | 1,887 | 1,833 | 1,863 | +11 | +0.6% | 11,700 |
| 2024/10/29 | 1,751 | 1,865 | 1,751 | 1,852 | +82 | +4.6% | 13,900 |
151～
200
件表示中 / 3468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 | 214,500円 | +5.6% | -90.8% | 0.00% | 337.26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 |
| ビザスク | 74,700円 | +9.1% | -14.5% | 0.00% | 14.41倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| オービーシステ | 287,400円 | +22.3% | +25.5% | 3.48% | 11.25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 |
| ケイブ | 100,000円 | +3.8% | +23.8% | 1.00% | 6.03倍 | 1.17倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11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 |
市場注目の銘柄
チャート関連のコラム
