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 |
|---|---|---|---|---|---|---|---|
| 2018/04/17 | 1,284 | 1,313 | 1,251 | 1,290 | -2 | -0.2% | 8,100 |
| 2018/04/16 | 1,300 | 1,300 | 1,285 | 1,292 | -8 | -0.6% | 3,200 |
| 2018/04/13 | 1,306 | 1,328 | 1,293 | 1,300 | +16 | +1.2% | 9,400 |
| 2018/04/12 | 1,295 | 1,321 | 1,272 | 1,284 | -41 | -3.1% | 10,100 |
| 2018/04/11 | 1,272 | 1,329 | 1,272 | 1,325 | +53 | +4.2% | 10,200 |
| 2018/04/10 | 1,291 | 1,293 | 1,266 | 1,272 | -19 | -1.5% | 4,800 |
| 2018/04/09 | 1,279 | 1,300 | 1,275 | 1,291 | +12 | +0.9% | 2,700 |
| 2018/04/06 | 1,300 | 1,309 | 1,279 | 1,279 | -21 | -1.6% | 3,500 |
| 2018/04/05 | 1,311 | 1,320 | 1,290 | 1,300 | -10 | -0.8% | 4,100 |
| 2018/04/04 | 1,326 | 1,326 | 1,300 | 1,310 | -16 | -1.2% | 4,900 |
| 2018/04/03 | 1,289 | 1,326 | 1,286 | 1,326 | +12 | +0.9% | 7,300 |
| 2018/04/02 | 1,319 | 1,333 | 1,302 | 1,314 | +7 | +0.5% | 8,700 |
| 2018/03/30 | 1,292 | 1,313 | 1,292 | 1,307 | +15 | +1.2% | 5,000 |
| 2018/03/29 | 1,323 | 1,325 | 1,292 | 1,292 | -5 | -0.4% | 3,800 |
| 2018/03/28 | 1,267 | 1,330 | 1,260 | 1,297 | +46 | +3.7% | 12,700 |
| 2018/03/27 | 1,261 | 1,281 | 1,248 | 1,251 | +5 | +0.4% | 7,400 |
| 2018/03/26 | 1,250 | 1,272 | 1,233 | 1,246 | -27 | -2.1% | 12,600 |
| 2018/03/23 | 1,280 | 1,305 | 1,230 | 1,273 | -13 | -1% | 24,900 |
| 2018/03/22 | 1,271 | 1,328 | 1,268 | 1,286 | +18 | +1.4% | 11,000 |
| 2018/03/20 | 1,263 | 1,286 | 1,260 | 1,268 | -31 | -2.4% | 9,000 |
| 2018/03/19 | 1,314 | 1,314 | 1,270 | 1,299 | -15 | -1.1% | 8,900 |
| 2018/03/16 | 1,336 | 1,340 | 1,300 | 1,314 | -35 | -2.6% | 9,800 |
| 2018/03/15 | 1,350 | 1,388 | 1,339 | 1,349 | -31 | -2.2% | 9,300 |
| 2018/03/14 | 1,311 | 1,388 | 1,311 | 1,380 | +43 | +3.2% | 16,100 |
| 2018/03/13 | 1,300 | 1,354 | 1,300 | 1,337 | +30 | +2.3% | 12,100 |
| 2018/03/12 | 1,295 | 1,330 | 1,295 | 1,307 | +12 | +0.9% | 7,100 |
| 2018/03/09 | 1,320 | 1,320 | 1,286 | 1,295 | +25 | +2% | 6,700 |
| 2018/03/08 | 1,298 | 1,298 | 1,262 | 1,270 | +32 | +2.6% | 5,000 |
| 2018/03/07 | 1,244 | 1,264 | 1,238 | 1,238 | -22 | -1.7% | 4,800 |
| 2018/03/06 | 1,245 | 1,295 | 1,245 | 1,260 | +17 | +1.4% | 6,500 |
| 2018/03/05 | 1,265 | 1,282 | 1,231 | 1,243 | -40 | -3.1% | 14,000 |
| 2018/03/02 | 1,280 | 1,312 | 1,270 | 1,283 | -17 | -1.3% | 7,000 |
| 2018/03/01 | 1,300 | 1,308 | 1,289 | 1,300 | -4 | -0.3% | 4,200 |
| 2018/02/28 | 1,296 | 1,321 | 1,296 | 1,304 | -17 | -1.3% | 7,000 |
| 2018/02/27 | 1,315 | 1,336 | 1,301 | 1,321 | +9 | +0.7% | 4,800 |
| 2018/02/26 | 1,325 | 1,341 | 1,300 | 1,312 | -17 | -1.3% | 4,500 |
| 2018/02/23 | 1,365 | 1,365 | 1,329 | 1,329 | +4 | +0.3% | 11,100 |
| 2018/02/22 | 1,355 | 1,370 | 1,307 | 1,325 | -25 | -1.9% | 18,100 |
| 2018/02/21 | 1,369 | 1,383 | 1,349 | 1,350 | -8 | -0.6% | 7,600 |
| 2018/02/20 | 1,290 | 1,379 | 1,290 | 1,358 | +69 | +5.4% | 17,400 |
| 2018/02/19 | 1,270 | 1,325 | 1,270 | 1,289 | +19 | +1.5% | 15,600 |
| 2018/02/16 | 1,242 | 1,279 | 1,242 | 1,270 | +28 | +2.3% | 6,700 |
| 2018/02/15 | 1,253 | 1,272 | 1,203 | 1,242 | +19 | +1.6% | 25,500 |
| 2018/02/14 | 1,310 | 1,310 | 1,207 | 1,223 | -87 | -6.6% | 17,000 |
| 2018/02/13 | 1,294 | 1,316 | 1,279 | 1,310 | +39 | +3.1% | 10,000 |
| 2018/02/09 | 1,207 | 1,300 | 1,207 | 1,271 | -26 | -2% | 15,000 |
| 2018/02/08 | 1,280 | 1,298 | 1,270 | 1,297 | +17 | +1.3% | 6,100 |
| 2018/02/07 | 1,250 | 1,292 | 1,249 | 1,280 | +66 | +5.4% | 20,000 |
| 2018/02/06 | 1,285 | 1,323 | 1,152 | 1,214 | -149 | -10.9% | 79,000 |
| 2018/02/05 | 1,343 | 1,380 | 1,320 | 1,363 | -19 | -1.4% | 16,800 |
1751～
1800
件表示中 / 2626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 | 98,500円 | +30.1% | +20.5% | 0.00% | 61.18倍 | 4.96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 |
| システムインテ | 39,700円 | +15.4% | +32.5% | 2.27% | 16.99倍 | 1.05倍 |
|
ＥＲＰ、ＤＢ開発・設計支援、プロジェクト管理等ソフト開発。ＥＣ用は持分会社へ移管後に譲渡 |
| ＣＡＰ | 76,500円 | +7.4% | +42.9% | 2.22% | 15.42倍 | 1.22倍 |
|
生命保険向けシステム開発が主。銀行・証券向けに相続・事業承継の資産管理システムなど育成 |
| エルテス | 71,900円 | +12.1% | +400.0% | 0.00% | 25.51倍 | 2.38倍 |
|
炎上や内部脅威検知などリスク管理支援が柱。警備業や自治体のＤＸ推進も。ラックと提携 |
| 日本ラッド | 81,400円 | -7.0% | -42.6% | 1.23% | 26.08倍 | 1.27倍 |
|
独立系ＳＩ。流通や車載などハードとソフトの組成技術に強み。ビッグデータ、ＦＰＧＡに注力 |
市場注目の銘柄
チャート関連のコラム
