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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,311 | 1,333 | 1,311 | 1,319 | -3 | -0.2% | 11,500 |
| 2017/12/13 | 1,362 | 1,362 | 1,311 | 1,322 | -51 | -3.7% | 23,900 |
| 2017/12/12 | 1,420 | 1,440 | 1,367 | 1,373 | -47 | -3.3% | 31,100 |
| 2017/12/11 | 1,394 | 1,440 | 1,394 | 1,420 | +34 | +2.5% | 36,700 |
| 2017/12/08 | 1,334 | 1,405 | 1,334 | 1,386 | +70 | +5.3% | 49,300 |
| 2017/12/07 | 1,321 | 1,335 | 1,311 | 1,316 | +16 | +1.2% | 10,500 |
| 2017/12/06 | 1,322 | 1,338 | 1,295 | 1,300 | -22 | -1.7% | 8,700 |
| 2017/12/05 | 1,322 | 1,323 | 1,293 | 1,322 | +30 | +2.3% | 12,600 |
| 2017/12/04 | 1,280 | 1,325 | 1,280 | 1,292 | +9 | +0.7% | 27,300 |
| 2017/12/01 | 1,302 | 1,320 | 1,280 | 1,283 | -33 | -2.5% | 40,200 |
| 2017/11/30 | 1,333 | 1,338 | 1,301 | 1,316 | -30 | -2.2% | 25,800 |
| 2017/11/29 | 1,360 | 1,365 | 1,345 | 1,346 | -14 | -1% | 15,000 |
| 2017/11/28 | 1,359 | 1,373 | 1,351 | 1,360 | -2 | -0.1% | 8,800 |
| 2017/11/27 | 1,358 | 1,377 | 1,355 | 1,362 | +4 | +0.3% | 11,600 |
| 2017/11/24 | 1,332 | 1,377 | 1,332 | 1,358 | -34 | -2.4% | 23,100 |
| 2017/11/22 | 1,399 | 1,418 | 1,385 | 1,392 | +12 | +0.9% | 7,200 |
| 2017/11/21 | 1,375 | 1,393 | 1,366 | 1,380 | +5 | +0.4% | 12,600 |
| 2017/11/20 | 1,342 | 1,418 | 1,342 | 1,375 | +15 | +1.1% | 21,700 |
| 2017/11/17 | 1,330 | 1,378 | 1,330 | 1,360 | +7 | +0.5% | 16,500 |
| 2017/11/16 | 1,351 | 1,383 | 1,348 | 1,353 | -38 | -2.7% | 37,000 |
| 2017/11/15 | 1,501 | 1,509 | 1,360 | 1,391 | -110 | -7.3% | 53,200 |
| 2017/11/14 | 1,522 | 1,522 | 1,501 | 1,501 | -21 | -1.4% | 10,000 |
| 2017/11/13 | 1,539 | 1,548 | 1,515 | 1,522 | -3 | -0.2% | 16,600 |
| 2017/11/10 | 1,509 | 1,535 | 1,505 | 1,525 | -2 | -0.1% | 11,100 |
| 2017/11/09 | 1,533 | 1,542 | 1,512 | 1,527 | -15 | -1% | 9,000 |
| 2017/11/08 | 1,534 | 1,548 | 1,530 | 1,542 | +8 | +0.5% | 5,600 |
| 2017/11/07 | 1,525 | 1,549 | 1,525 | 1,534 | +9 | +0.6% | 8,200 |
| 2017/11/06 | 1,540 | 1,549 | 1,522 | 1,525 | -15 | -1% | 8,000 |
| 2017/11/02 | 1,554 | 1,555 | 1,540 | 1,540 | -15 | -1% | 6,600 |
| 2017/11/01 | 1,568 | 1,572 | 1,551 | 1,555 | -15 | -1% | 5,100 |
| 2017/10/31 | 1,561 | 1,580 | 1,561 | 1,570 | +2 | +0.1% | 4,200 |
| 2017/10/30 | 1,550 | 1,593 | 1,550 | 1,568 | +18 | +1.2% | 9,200 |
| 2017/10/27 | 1,526 | 1,556 | 1,526 | 1,550 | +24 | +1.6% | 8,800 |
| 2017/10/26 | 1,551 | 1,551 | 1,525 | 1,526 | -26 | -1.7% | 16,700 |
| 2017/10/25 | 1,585 | 1,596 | 1,552 | 1,552 | -29 | -1.8% | 11,700 |
| 2017/10/24 | 1,566 | 1,616 | 1,565 | 1,581 | +16 | +1% | 11,300 |
| 2017/10/23 | 1,556 | 1,577 | 1,556 | 1,565 | +9 | +0.6% | 4,600 |
| 2017/10/20 | 1,556 | 1,592 | 1,556 | 1,556 | -4 | -0.3% | 6,700 |
| 2017/10/19 | 1,602 | 1,602 | 1,550 | 1,560 | -2 | -0.1% | 8,500 |
| 2017/10/18 | 1,581 | 1,595 | 1,558 | 1,562 | -18 | -1.1% | 4,700 |
| 2017/10/17 | 1,587 | 1,597 | 1,575 | 1,580 | -7 | -0.4% | 7,600 |
| 2017/10/16 | 1,570 | 1,596 | 1,555 | 1,587 | +17 | +1.1% | 11,800 |
| 2017/10/13 | 1,606 | 1,606 | 1,568 | 1,570 | +4 | +0.3% | 8,500 |
| 2017/10/12 | 1,591 | 1,600 | 1,566 | 1,566 | -24 | -1.5% | 10,600 |
| 2017/10/11 | 1,602 | 1,613 | 1,580 | 1,590 | -12 | -0.7% | 6,500 |
| 2017/10/10 | 1,615 | 1,615 | 1,581 | 1,602 | +7 | +0.4% | 3,200 |
| 2017/10/06 | 1,630 | 1,642 | 1,592 | 1,595 | -35 | -2.1% | 11,500 |
| 2017/10/05 | 1,644 | 1,662 | 1,630 | 1,630 | -14 | -0.9% | 8,200 |
| 2017/10/04 | 1,622 | 1,656 | 1,622 | 1,644 | +21 | +1.3% | 12,800 |
| 2017/10/03 | 1,632 | 1,665 | 1,610 | 1,623 | +31 | +1.9% | 19,900 |
1801～
1850
件表示中 / 2594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 | 70,000円 | +30.1% | +20.5% | 0.00% | 33.80倍 | 4.23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。デジタルマーケティングも |
| ジョルダン | 60,200円 | -1.0% | - | 1.00% | - | 0.70倍 |
|
目的地までの経路探索ソフト「乗換案内」の開発販売が主軸。モバチケなどＭａａＳも展開 |
| ＰＢシステムズ | 47,600円 | +10.1% | +3.9% | 2.10% | 11.31倍 | 2.02倍 |
|
基幹システムのクラウド化・仮想化が柱。ＶＲシアター「ＭｅｔａＷａｌｋｅｒｓ」も開発販売 |
| エイチエムコム | 75,400円 | +53.4% | +134.7% | 0.00% | 35.89倍 | 1.79倍 |
|
ＡＩ活用の音声認識ソリューションを展開。自動応答や異音検知、会議可視化などＡＩ製品も |
| インフォメティス | 63,100円 | +34.9% | +127.3% | 0.00% | 26.68倍 | 2.41倍 |
|
電力フロー可視化アプリ「エネノワ」展開。電力事業者向け支援も。東電系と連携。欧州にも進出 |
市場注目の銘柄
チャート関連のコラム
