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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 2,058 | 2,131 | 2,040 | 2,112 | +27 | +1.3% | 16,000 |
| 2024/08/13 | 2,013 | 2,085 | 1,982 | 2,085 | +108 | +5.5% | 20,700 |
| 2024/08/09 | 2,003 | 2,016 | 1,913 | 1,977 | +51 | +2.6% | 22,000 |
| 2024/08/08 | 1,919 | 1,982 | 1,900 | 1,926 | -61 | -3.1% | 20,600 |
| 2024/08/07 | 1,787 | 1,997 | 1,787 | 1,987 | +124 | +6.7% | 49,700 |
| 2024/08/06 | 1,686 | 1,895 | 1,645 | 1,863 | +337 | +22.1% | 71,200 |
| 2024/08/05 | 1,761 | 1,825 | 1,526 | 1,526 | -500 | -24.7% | 106,200 |
| 2024/08/02 | 2,160 | 2,160 | 2,010 | 2,026 | -230 | -10.2% | 82,900 |
| 2024/08/01 | 2,279 | 2,288 | 2,233 | 2,256 | -54 | -2.3% | 13,000 |
| 2024/07/31 | 2,280 | 2,313 | 2,234 | 2,310 | +9 | +0.4% | 16,200 |
| 2024/07/30 | 2,345 | 2,345 | 2,269 | 2,301 | -83 | -3.5% | 29,600 |
| 2024/07/29 | 2,409 | 2,409 | 2,367 | 2,384 | -25 | -1% | 9,800 |
| 2024/07/26 | 2,365 | 2,422 | 2,340 | 2,409 | +43 | +1.8% | 7,200 |
| 2024/07/25 | 2,396 | 2,430 | 2,350 | 2,366 | -75 | -3.1% | 28,200 |
| 2024/07/24 | 2,518 | 2,518 | 2,440 | 2,441 | -84 | -3.3% | 13,300 |
| 2024/07/23 | 2,451 | 2,533 | 2,451 | 2,525 | +88 | +3.6% | 12,800 |
| 2024/07/22 | 2,515 | 2,515 | 2,437 | 2,437 | -76 | -3% | 15,300 |
| 2024/07/19 | 2,546 | 2,580 | 2,501 | 2,513 | -46 | -1.8% | 12,400 |
| 2024/07/18 | 2,605 | 2,605 | 2,543 | 2,559 | -71 | -2.7% | 15,700 |
| 2024/07/17 | 2,596 | 2,630 | 2,569 | 2,630 | +63 | +2.5% | 16,900 |
| 2024/07/16 | 2,581 | 2,584 | 2,548 | 2,567 | -13 | -0.5% | 12,100 |
| 2024/07/12 | 2,435 | 2,580 | 2,434 | 2,580 | +103 | +4.2% | 20,000 |
| 2024/07/11 | 2,427 | 2,477 | 2,408 | 2,477 | +47 | +1.9% | 17,500 |
| 2024/07/10 | 2,491 | 2,491 | 2,411 | 2,430 | -82 | -3.3% | 23,900 |
| 2024/07/09 | 2,527 | 2,547 | 2,438 | 2,512 | -3 | -0.1% | 18,900 |
| 2024/07/08 | 2,535 | 2,535 | 2,505 | 2,515 | -23 | -0.9% | 7,300 |
| 2024/07/05 | 2,541 | 2,565 | 2,515 | 2,538 | -2 | -0.1% | 6,300 |
| 2024/07/04 | 2,559 | 2,580 | 2,513 | 2,540 | -8 | -0.3% | 9,900 |
| 2024/07/03 | 2,569 | 2,574 | 2,532 | 2,548 | -10 | -0.4% | 11,100 |
| 2024/07/02 | 2,538 | 2,570 | 2,492 | 2,558 | +28 | +1.1% | 14,200 |
| 2024/07/01 | 2,650 | 2,658 | 2,530 | 2,530 | -70 | -2.7% | 32,000 |
| 2024/06/28 | 2,606 | 2,640 | 2,575 | 2,600 | +29 | +1.1% | 16,100 |
| 2024/06/27 | 2,618 | 2,630 | 2,563 | 2,571 | -20 | -0.8% | 13,000 |
| 2024/06/26 | 2,582 | 2,645 | 2,560 | 2,591 | +14 | +0.5% | 30,400 |
| 2024/06/25 | 2,507 | 2,592 | 2,503 | 2,577 | +57 | +2.3% | 17,300 |
| 2024/06/24 | 2,534 | 2,550 | 2,490 | 2,520 | +4 | +0.2% | 10,900 |
| 2024/06/21 | 2,468 | 2,563 | 2,468 | 2,516 | +44 | +1.8% | 26,500 |
| 2024/06/20 | 2,353 | 2,472 | 2,351 | 2,472 | +129 | +5.5% | 22,700 |
| 2024/06/19 | 2,377 | 2,389 | 2,335 | 2,343 | -19 | -0.8% | 12,500 |
| 2024/06/18 | 2,395 | 2,422 | 2,360 | 2,362 | -35 | -1.5% | 16,500 |
| 2024/06/17 | 2,427 | 2,443 | 2,378 | 2,397 | -48 | -2% | 24,900 |
| 2024/06/14 | 2,436 | 2,498 | 2,436 | 2,445 | -28 | -1.1% | 22,900 |
| 2024/06/13 | 2,476 | 2,509 | 2,473 | 2,473 | +3 | +0.1% | 19,200 |
| 2024/06/12 | 2,515 | 2,534 | 2,462 | 2,470 | -50 | -2% | 21,000 |
| 2024/06/11 | 2,511 | 2,539 | 2,501 | 2,520 | +9 | +0.4% | 15,100 |
| 2024/06/10 | 2,456 | 2,520 | 2,456 | 2,511 | +32 | +1.3% | 12,100 |
| 2024/06/07 | 2,435 | 2,479 | 2,435 | 2,479 | +44 | +1.8% | 10,600 |
| 2024/06/06 | 2,508 | 2,544 | 2,395 | 2,435 | -26 | -1.1% | 34,100 |
| 2024/06/05 | 2,491 | 2,529 | 2,461 | 2,461 | -61 | -2.4% | 20,200 |
| 2024/06/04 | 2,460 | 2,530 | 2,450 | 2,522 | +60 | +2.4% | 13,200 |
251～
300
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
