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 |
|---|---|---|---|---|---|---|---|
| 2017/11/01 | 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 |
| 2017/10/02 | 1,564 | 1,624 | 1,564 | 1,592 | +19 | +1.2% | 11,900 |
| 2017/09/29 | 1,556 | 1,587 | 1,553 | 1,573 | +17 | +1.1% | 7,500 |
| 2017/09/28 | 1,544 | 1,559 | 1,543 | 1,556 | +12 | +0.8% | 4,900 |
| 2017/09/27 | 1,539 | 1,557 | 1,536 | 1,544 | +1 | +0.1% | 5,600 |
| 2017/09/26 | 1,545 | 1,556 | 1,535 | 1,543 | -2 | -0.1% | 5,400 |
| 2017/09/25 | 1,538 | 1,569 | 1,531 | 1,545 | +6 | +0.4% | 6,200 |
| 2017/09/22 | 1,553 | 1,605 | 1,519 | 1,539 | -23 | -1.5% | 16,000 |
| 2017/09/21 | 1,568 | 1,598 | 1,562 | 1,562 | +14 | +0.9% | 11,400 |
| 2017/09/20 | 1,526 | 1,560 | 1,518 | 1,548 | +22 | +1.4% | 14,700 |
| 2017/09/19 | 1,510 | 1,529 | 1,507 | 1,526 | +22 | +1.5% | 9,500 |
| 2017/09/15 | 1,503 | 1,529 | 1,501 | 1,504 | -7 | -0.5% | 11,000 |
| 2017/09/14 | 1,535 | 1,538 | 1,511 | 1,511 | -24 | -1.6% | 12,500 |
| 2017/09/13 | 1,555 | 1,555 | 1,531 | 1,535 | -16 | -1% | 10,700 |
| 2017/09/12 | 1,557 | 1,577 | 1,536 | 1,551 | +8 | +0.5% | 14,600 |
| 2017/09/11 | 1,554 | 1,564 | 1,540 | 1,543 | -2 | -0.1% | 8,900 |
| 2017/09/08 | 1,563 | 1,568 | 1,540 | 1,545 | -17 | -1.1% | 6,800 |
| 2017/09/07 | 1,600 | 1,601 | 1,560 | 1,562 | +2 | +0.1% | 12,400 |
| 2017/09/06 | 1,510 | 1,572 | 1,510 | 1,560 | +4 | +0.3% | 21,800 |
| 2017/09/05 | 1,637 | 1,637 | 1,553 | 1,556 | -70 | -4.3% | 29,700 |
| 2017/09/04 | 1,688 | 1,688 | 1,600 | 1,626 | -69 | -4.1% | 14,000 |
| 2017/09/01 | 1,657 | 1,697 | 1,652 | 1,695 | +39 | +2.4% | 15,000 |
| 2017/08/31 | 1,640 | 1,666 | 1,640 | 1,656 | +14 | +0.9% | 6,900 |
| 2017/08/30 | 1,679 | 1,679 | 1,625 | 1,642 | -12 | -0.7% | 8,700 |
| 2017/08/29 | 1,650 | 1,668 | 1,625 | 1,654 | -41 | -2.4% | 13,600 |
| 2017/08/28 | 1,651 | 1,696 | 1,646 | 1,695 | +70 | +4.3% | 15,200 |
| 2017/08/25 | 1,628 | 1,651 | 1,621 | 1,625 | -15 | -0.9% | 14,000 |
| 2017/08/24 | 1,649 | 1,666 | 1,640 | 1,640 | -30 | -1.8% | 11,300 |
| 2017/08/23 | 1,672 | 1,695 | 1,670 | 1,670 | +1 | +0.1% | 14,000 |
| 2017/08/22 | 1,707 | 1,722 | 1,669 | 1,669 | -38 | -2.2% | 9,600 |
1851～
1900
件表示中 / 2615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 | 82,600円 | +30.1% | +20.5% | 0.00% | 51.30倍 | 4.16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 |
| バリオセキュア | 83,300円 | +11.4% | +20.8% | 0.00% | 9.44倍 | 0.64倍 |
|
ネットセキュリティ専業。構築や運用、機器販売等展開。中堅中小に強い。ＨＥＲＯＺが親会社 |
| マーソ | 104,000円 | 0.0% | -77.1% | 0.00% | 147.73倍 | 1.83倍 |
|
人間ドックや健康診断の予約プラットフォームと、医療施設向けのＤＸサービスを展開 |
| オルツ | 10,100円 | +39.5% | - | 0.00% | - | 0.92倍 |
|
個性を織り込んだパーソナルＡＩを開発。同技術を用いて議事録やマッチング等のアプリ展開 |
| ＥｄｕＬａｂ | 35,700円 | -16.0% | - | 0.00% | - | 2.52倍 |
|
各種テストのライセンス提供、テストセンター運営に強み。増進会グループとの提携で浮上狙う |
市場注目の銘柄
チャート関連のコラム
