デジタルプラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,350 | 1,388 | 1,328 | 1,366 | +16 | +1.2% | 18,100 |
| 2025/09/12 | 1,353 | 1,376 | 1,326 | 1,350 | -28 | -2% | 47,900 |
| 2025/09/11 | 1,523 | 1,548 | 1,378 | 1,378 | -85 | -5.8% | 94,500 |
| 2025/09/10 | 1,568 | 1,570 | 1,440 | 1,463 | -67 | -4.4% | 76,900 |
| 2025/09/09 | 1,591 | 1,591 | 1,468 | 1,530 | +19 | +1.3% | 88,800 |
| 2025/09/08 | 1,432 | 1,553 | 1,360 | 1,511 | +139 | +10.1% | 178,500 |
| 2025/09/05 | 1,314 | 1,413 | 1,299 | 1,372 | +62 | +4.7% | 86,800 |
| 2025/09/04 | 1,359 | 1,365 | 1,290 | 1,310 | -51 | -3.7% | 116,400 |
| 2025/09/03 | 1,464 | 1,519 | 1,350 | 1,361 | -99 | -6.8% | 113,000 |
| 2025/09/02 | 1,446 | 1,466 | 1,409 | 1,460 | +14 | +1% | 39,800 |
| 2025/09/01 | 1,515 | 1,535 | 1,410 | 1,446 | -89 | -5.8% | 146,900 |
| 2025/08/29 | 1,595 | 1,623 | 1,535 | 1,535 | -65 | -4.1% | 52,500 |
| 2025/08/28 | 1,612 | 1,654 | 1,573 | 1,600 | -41 | -2.5% | 55,900 |
| 2025/08/27 | 1,654 | 1,718 | 1,621 | 1,641 | +19 | +1.2% | 66,000 |
| 2025/08/26 | 1,721 | 1,753 | 1,598 | 1,622 | -177 | -9.8% | 203,100 |
| 2025/08/25 | 1,768 | 1,972 | 1,727 | 1,799 | +137 | +8.2% | 273,100 |
| 2025/08/22 | 1,738 | 1,809 | 1,639 | 1,662 | -76 | -4.4% | 173,400 |
| 2025/08/21 | 1,788 | 1,886 | 1,725 | 1,738 | -37 | -2.1% | 183,000 |
| 2025/08/20 | 1,828 | 1,920 | 1,700 | 1,775 | -50 | -2.7% | 262,000 |
| 2025/08/19 | 1,513 | 1,869 | 1,507 | 1,825 | +192 | +11.8% | 424,800 |
| 2025/08/18 | 1,397 | 1,680 | 1,383 | 1,633 | +206 | +14.4% | 247,300 |
| 2025/08/15 | 1,299 | 1,466 | 1,250 | 1,427 | +218 | +18% | 380,200 |
| 2025/08/14 | 1,205 | 1,231 | 1,192 | 1,209 | +13 | +1.1% | 54,800 |
| 2025/08/13 | 1,172 | 1,233 | 1,159 | 1,196 | +30 | +2.6% | 61,000 |
| 2025/08/12 | 1,089 | 1,186 | 1,084 | 1,166 | +77 | +7.1% | 153,700 |
| 2025/08/08 | 1,096 | 1,117 | 1,080 | 1,089 | -17 | -1.5% | 60,700 |
| 2025/08/07 | 1,187 | 1,208 | 1,097 | 1,106 | -91 | -7.6% | 105,000 |
| 2025/08/06 | 1,157 | 1,225 | 1,142 | 1,197 | +39 | +3.4% | 68,900 |
| 2025/08/05 | 1,139 | 1,158 | 1,130 | 1,158 | +21 | +1.8% | 20,100 |
| 2025/08/04 | 1,126 | 1,150 | 1,120 | 1,137 | -15 | -1.3% | 30,200 |
| 2025/08/01 | 1,140 | 1,168 | 1,120 | 1,152 | +17 | +1.5% | 39,700 |
| 2025/07/31 | 1,132 | 1,190 | 1,119 | 1,135 | +4 | +0.4% | 50,100 |
| 2025/07/30 | 1,122 | 1,138 | 1,120 | 1,131 | +13 | +1.2% | 14,400 |
| 2025/07/29 | 1,140 | 1,140 | 1,102 | 1,118 | -38 | -3.3% | 30,700 |
| 2025/07/28 | 1,130 | 1,170 | 1,130 | 1,156 | +30 | +2.7% | 43,100 |
| 2025/07/25 | 1,150 | 1,160 | 1,109 | 1,126 | -25 | -2.2% | 35,400 |
| 2025/07/24 | 1,162 | 1,185 | 1,135 | 1,151 | +10 | +0.9% | 63,100 |
| 2025/07/23 | 1,137 | 1,219 | 1,133 | 1,141 | +29 | +2.6% | 84,400 |
| 2025/07/22 | 1,141 | 1,158 | 1,097 | 1,112 | -27 | -2.4% | 48,100 |
| 2025/07/18 | 1,064 | 1,180 | 1,060 | 1,139 | +75 | +7% | 193,200 |
| 2025/07/17 | 1,028 | 1,074 | 1,027 | 1,064 | +36 | +3.5% | 13,400 |
| 2025/07/16 | 1,010 | 1,035 | 994 | 1,028 | +27 | +2.7% | 35,100 |
| 2025/07/15 | 1,015 | 1,032 | 1,001 | 1,001 | +1 | +0.1% | 15,600 |
| 2025/07/14 | 1,029 | 1,029 | 998 | 1,000 | -31 | -3% | 20,300 |
| 2025/07/11 | 1,024 | 1,039 | 1,013 | 1,031 | +7 | +0.7% | 13,600 |
| 2025/07/10 | 1,063 | 1,063 | 1,020 | 1,024 | -45 | -4.2% | 17,000 |
| 2025/07/09 | 1,020 | 1,069 | 1,020 | 1,069 | +52 | +5.1% | 37,100 |
| 2025/07/08 | 997 | 1,019 | 997 | 1,017 | +20 | +2% | 16,200 |
| 2025/07/07 | 983 | 1,002 | 983 | 997 | +16 | +1.6% | 9,700 |
| 2025/07/04 | 1,033 | 1,038 | 980 | 981 | -45 | -4.4% | 45,500 |
1～
50
件表示中 / 2686件
類似銘柄と比較する
現在ご覧いただいている「デジプラス」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 |
|---|---|---|---|---|---|---|---|---|
| デジプラス | 136,600円 | +30.1% | +20.5% | 0.00% | 84.84倍 | 6.87倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| シノプス | 98,600円 | +19.4% | +131.2% | 1.62% | 24.82倍 | 3.34倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ＲＯＸＸ | 84,800円 | +30.0% | - | 0.00% | 5.34倍 | 60.49倍 |
|
非正規、非大卒者を中心に成果報酬型の正社員転職支援プラットフォーム「Ｚキャリア」運営 |
| シスロケ | 170,000円 | +2.0% | -7.5% | 2.24% | 17.14倍 | 1.62倍 |
|
自動車金融・販売の支援システムが柱。中古車のビッグデータ収集と分析に強みを持つ |
| アイフリーク | 28,300円 | -9.4% | - | 0.00% | - | 9.05倍 |
|
携帯端末向け情報配信が祖業。ＬＩＮＥスタンプも。近年はコンテンツ制作受託に軸足シフト |
市場注目の銘柄
チャート関連のコラム
