デジタルアーツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/31 | 3,550 | 3,570 | 3,510 | 3,525 | -45 | -1.3% | 75,500 |
| 2024/05/30 | 3,500 | 3,575 | 3,495 | 3,570 | +10 | +0.3% | 64,000 |
| 2024/05/29 | 3,605 | 3,645 | 3,550 | 3,560 | -90 | -2.5% | 79,600 |
| 2024/05/28 | 3,740 | 3,755 | 3,650 | 3,650 | -90 | -2.4% | 55,000 |
| 2024/05/27 | 3,620 | 3,750 | 3,615 | 3,740 | +120 | +3.3% | 58,100 |
| 2024/05/24 | 3,595 | 3,655 | 3,570 | 3,620 | -20 | -0.5% | 86,600 |
| 2024/05/23 | 3,685 | 3,690 | 3,630 | 3,640 | -10 | -0.3% | 91,500 |
| 2024/05/22 | 3,725 | 3,725 | 3,650 | 3,650 | -90 | -2.4% | 112,900 |
| 2024/05/21 | 3,810 | 3,830 | 3,740 | 3,740 | -95 | -2.5% | 126,900 |
| 2024/05/20 | 3,850 | 3,900 | 3,820 | 3,835 | -45 | -1.2% | 111,700 |
| 2024/05/17 | 4,030 | 4,040 | 3,880 | 3,880 | -205 | -5% | 131,800 |
| 2024/05/16 | 4,120 | 4,130 | 4,055 | 4,085 | -20 | -0.5% | 57,700 |
| 2024/05/15 | 4,090 | 4,105 | 4,045 | 4,105 | +10 | +0.2% | 61,800 |
| 2024/05/14 | 4,100 | 4,155 | 4,095 | 4,095 | -5 | -0.1% | 56,600 |
| 2024/05/13 | 4,165 | 4,175 | 4,095 | 4,100 | -70 | -1.7% | 82,900 |
| 2024/05/10 | 4,335 | 4,370 | 4,140 | 4,170 | -130 | -3% | 242,700 |
| 2024/05/09 | 4,430 | 4,440 | 4,090 | 4,300 | -130 | -2.9% | 215,900 |
| 2024/05/08 | 4,420 | 4,505 | 4,410 | 4,430 | +5 | +0.1% | 101,500 |
| 2024/05/07 | 4,210 | 4,440 | 4,210 | 4,425 | +255 | +6.1% | 121,000 |
| 2024/05/02 | 4,150 | 4,190 | 4,135 | 4,170 | +10 | +0.2% | 38,400 |
| 2024/05/01 | 4,135 | 4,200 | 4,135 | 4,160 | -85 | -2% | 38,300 |
| 2024/04/30 | 4,220 | 4,275 | 4,195 | 4,245 | +55 | +1.3% | 73,400 |
| 2024/04/26 | 4,180 | 4,205 | 4,105 | 4,190 | +15 | +0.4% | 81,500 |
| 2024/04/25 | 4,165 | 4,215 | 4,145 | 4,175 | -45 | -1.1% | 38,800 |
| 2024/04/24 | 4,130 | 4,220 | 4,100 | 4,220 | +85 | +2.1% | 67,300 |
| 2024/04/23 | 4,110 | 4,140 | 4,090 | 4,135 | +20 | +0.5% | 37,500 |
| 2024/04/22 | 4,115 | 4,150 | 4,100 | 4,115 | +15 | +0.4% | 68,500 |
| 2024/04/19 | 4,195 | 4,205 | 4,040 | 4,100 | -165 | -3.9% | 169,600 |
| 2024/04/18 | 4,240 | 4,305 | 4,240 | 4,265 | +5 | +0.1% | 49,500 |
| 2024/04/17 | 4,330 | 4,340 | 4,260 | 4,260 | -100 | -2.3% | 47,100 |
| 2024/04/16 | 4,300 | 4,400 | 4,265 | 4,360 | -5 | -0.1% | 69,600 |
| 2024/04/15 | 4,435 | 4,450 | 4,360 | 4,365 | -35 | -0.8% | 52,900 |
| 2024/04/12 | 4,400 | 4,510 | 4,390 | 4,400 | +30 | +0.7% | 75,000 |
| 2024/04/11 | 4,400 | 4,420 | 4,345 | 4,370 | -85 | -1.9% | 48,500 |
| 2024/04/10 | 4,315 | 4,490 | 4,315 | 4,455 | +180 | +4.2% | 91,100 |
| 2024/04/09 | 4,285 | 4,290 | 4,240 | 4,275 | -5 | -0.1% | 41,700 |
| 2024/04/08 | 4,310 | 4,345 | 4,260 | 4,280 | +10 | +0.2% | 60,600 |
| 2024/04/05 | 4,305 | 4,315 | 4,230 | 4,270 | -100 | -2.3% | 56,300 |
| 2024/04/04 | 4,370 | 4,400 | 4,350 | 4,370 | +20 | +0.5% | 42,500 |
| 2024/04/03 | 4,305 | 4,395 | 4,295 | 4,350 | -5 | -0.1% | 56,000 |
| 2024/04/02 | 4,380 | 4,440 | 4,305 | 4,355 | -10 | -0.2% | 111,800 |
| 2024/04/01 | 4,440 | 4,440 | 4,340 | 4,365 | -20 | -0.5% | 39,900 |
| 2024/03/29 | 4,365 | 4,415 | 4,360 | 4,385 | +60 | +1.4% | 41,200 |
| 2024/03/28 | 4,370 | 4,385 | 4,300 | 4,325 | -65 | -1.5% | 42,500 |
| 2024/03/27 | 4,395 | 4,440 | 4,380 | 4,390 | +60 | +1.4% | 69,000 |
| 2024/03/26 | 4,280 | 4,355 | 4,280 | 4,330 | +40 | +0.9% | 34,100 |
| 2024/03/25 | 4,395 | 4,395 | 4,275 | 4,290 | -120 | -2.7% | 87,800 |
| 2024/03/22 | 4,440 | 4,460 | 4,400 | 4,410 | -20 | -0.5% | 40,300 |
| 2024/03/21 | 4,560 | 4,560 | 4,410 | 4,430 | -125 | -2.7% | 81,100 |
| 2024/03/19 | 4,510 | 4,555 | 4,475 | 4,555 | +60 | +1.3% | 55,200 |
1～
50
件表示中 / 5312件
類似銘柄と比較する
現在ご覧いただいている「デジアーツ」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 |
|---|---|---|---|---|---|---|---|---|
| デジアーツ | 352,500円 | -6.9% | +15.7% | 2.41% | 13.70倍 | 3.03倍 |
|
安全なＷｅｂサイトのみ接続できるフィルター技術に強み。セキュリティ製品を拡充中 |
| ブロドリーフ | 51,200円 | +14.4% | - | 0.20% | 1137.78倍 | 2.03倍 |
|
自動車アフター市場の整備業、部品商等向け業務ソフトで高シェア。部品流通ネットワーク運営 |
| アバントＧ | 132,500円 | +12.0% | +17.9% | 1.43% | 19.61倍 | 3.89倍 |
|
連結会計システム「ディーバ」で首位級。経営情報管理ソフト「アバント」強化中。ＤＸ推進支援も |
| ゼンリン | 86,000円 | +4.8% | +79.6% | 3.49% | 18.36倍 | 0.93倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
| ＥＭシステムズ | 62,800円 | +8.2% | +11.5% | 2.23% | 20.48倍 | 2.16倍 |
|
調剤薬局向けシステムの大手、国内シェア３割超で首位。医科システム拡大、介護・福祉も育成 |
市場注目の銘柄
チャート関連のコラム
