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 |
|---|---|---|---|---|---|---|---|
| 2025/09/05 | 7,660 | 7,710 | 7,580 | 7,640 | -80 | -1% | 97,700 |
| 2025/09/04 | 7,680 | 7,730 | 7,590 | 7,720 | +90 | +1.2% | 34,700 |
| 2025/09/03 | 7,800 | 7,800 | 7,590 | 7,630 | -150 | -1.9% | 70,000 |
| 2025/09/02 | 7,880 | 7,940 | 7,730 | 7,780 | -100 | -1.3% | 44,900 |
| 2025/09/01 | 7,730 | 8,150 | 7,700 | 7,880 | +140 | +1.8% | 104,400 |
| 2025/08/29 | 7,550 | 7,780 | 7,540 | 7,740 | +200 | +2.7% | 77,100 |
| 2025/08/28 | 7,510 | 7,600 | 7,490 | 7,540 | ±0 | ±0% | 85,200 |
| 2025/08/27 | 7,780 | 7,800 | 7,540 | 7,540 | -280 | -3.6% | 99,300 |
| 2025/08/26 | 7,870 | 7,940 | 7,820 | 7,820 | -150 | -1.9% | 87,600 |
| 2025/08/25 | 7,890 | 8,070 | 7,890 | 7,970 | +10 | +0.1% | 79,200 |
| 2025/08/22 | 7,970 | 7,990 | 7,820 | 7,960 | +10 | +0.1% | 86,600 |
| 2025/08/21 | 7,450 | 8,000 | 7,420 | 7,950 | +370 | +4.9% | 250,100 |
| 2025/08/20 | 7,690 | 7,710 | 7,410 | 7,580 | -320 | -4.1% | 213,400 |
| 2025/08/19 | 7,730 | 7,940 | 7,720 | 7,900 | +80 | +1% | 114,600 |
| 2025/08/18 | 7,640 | 7,840 | 7,570 | 7,820 | +180 | +2.4% | 142,700 |
| 2025/08/15 | 7,810 | 7,850 | 7,630 | 7,640 | -140 | -1.8% | 125,600 |
| 2025/08/14 | 7,820 | 7,860 | 7,710 | 7,780 | -30 | -0.4% | 96,600 |
| 2025/08/13 | 7,580 | 7,970 | 7,520 | 7,810 | +190 | +2.5% | 174,100 |
| 2025/08/12 | 7,510 | 7,630 | 7,370 | 7,620 | +200 | +2.7% | 98,200 |
| 2025/08/08 | 7,670 | 7,740 | 7,420 | 7,420 | -240 | -3.1% | 120,000 |
| 2025/08/07 | 7,410 | 7,660 | 7,390 | 7,660 | +250 | +3.4% | 123,900 |
| 2025/08/06 | 7,380 | 7,520 | 7,220 | 7,410 | +60 | +0.8% | 179,500 |
| 2025/08/05 | 7,320 | 7,550 | 7,240 | 7,350 | +80 | +1.1% | 164,000 |
| 2025/08/04 | 6,860 | 7,290 | 6,820 | 7,270 | +260 | +3.7% | 233,800 |
| 2025/08/01 | 7,180 | 7,300 | 6,680 | 7,010 | -1,020 | -12.7% | 653,700 |
| 2025/07/31 | 8,200 | 8,280 | 8,000 | 8,030 | +70 | +0.9% | 126,000 |
| 2025/07/30 | 7,850 | 8,000 | 7,790 | 7,960 | +130 | +1.7% | 85,100 |
| 2025/07/29 | 7,690 | 7,860 | 7,670 | 7,830 | +110 | +1.4% | 57,600 |
| 2025/07/28 | 7,960 | 7,980 | 7,670 | 7,720 | -180 | -2.3% | 88,100 |
| 2025/07/25 | 7,730 | 7,940 | 7,690 | 7,900 | +170 | +2.2% | 74,600 |
| 2025/07/24 | 7,790 | 7,790 | 7,610 | 7,730 | -60 | -0.8% | 117,400 |
| 2025/07/23 | 7,890 | 7,910 | 7,730 | 7,790 | -70 | -0.9% | 92,200 |
| 2025/07/22 | 7,860 | 7,940 | 7,830 | 7,860 | +90 | +1.2% | 78,800 |
| 2025/07/18 | 7,900 | 7,990 | 7,760 | 7,770 | -90 | -1.1% | 78,900 |
| 2025/07/17 | 7,550 | 7,890 | 7,450 | 7,860 | +350 | +4.7% | 109,900 |
| 2025/07/16 | 7,450 | 7,570 | 7,420 | 7,510 | +30 | +0.4% | 53,900 |
| 2025/07/15 | 7,550 | 7,640 | 7,450 | 7,480 | -20 | -0.3% | 57,700 |
| 2025/07/14 | 7,500 | 7,550 | 7,390 | 7,500 | -30 | -0.4% | 48,800 |
| 2025/07/11 | 7,730 | 7,860 | 7,530 | 7,530 | -170 | -2.2% | 80,900 |
| 2025/07/10 | 7,580 | 7,700 | 7,500 | 7,700 | +120 | +1.6% | 95,900 |
| 2025/07/09 | 7,410 | 7,590 | 7,330 | 7,580 | +160 | +2.2% | 80,800 |
| 2025/07/08 | 7,360 | 7,530 | 7,340 | 7,420 | +90 | +1.2% | 87,800 |
| 2025/07/07 | 7,240 | 7,390 | 7,210 | 7,330 | +110 | +1.5% | 58,200 |
| 2025/07/04 | 7,290 | 7,290 | 7,170 | 7,220 | ±0 | ±0% | 61,900 |
| 2025/07/03 | 7,180 | 7,300 | 7,170 | 7,220 | +60 | +0.8% | 85,000 |
| 2025/07/02 | 7,480 | 7,540 | 7,160 | 7,160 | -440 | -5.8% | 103,100 |
| 2025/07/01 | 7,610 | 7,680 | 7,530 | 7,600 | +10 | +0.1% | 62,000 |
| 2025/06/30 | 7,640 | 7,660 | 7,540 | 7,590 | +20 | +0.3% | 59,100 |
| 2025/06/27 | 7,570 | 7,620 | 7,480 | 7,570 | +10 | +0.1% | 64,700 |
| 2025/06/26 | 7,600 | 7,740 | 7,530 | 7,560 | -70 | -0.9% | 75,100 |
1～
50
件表示中 / 5623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 | 764,000円 | +25.7% | +34.8% | 1.24% | 24.64倍 | 5.97倍 |
|
安全なＷｅｂサイトやメールのみ接続できるフィルター技術に強み。セキュリティ製品拡充中 |
| ソフトバンク１ Ｐ | 379,600円 | - | - | 2.63% | - | - |
|
- |
| ＷＮＩウェザー | 470,000円 | +6.4% | +11.9% | 1.91% | 29.76倍 | 4.84倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| プラスアルファ | 248,200円 | +22.2% | +33.3% | 1.17% | 25.45倍 | 10.17倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＪＢＣＣ ＨＤ | 134,700円 | +2.3% | +9.3% | 2.60% | 17.51倍 | 3.48倍 |
|
ＩＴサービス大手。設計、開発、運用に注力。超高速開発、セキュリティなど付加価値事業推進 |
市場注目の銘柄
チャート関連のコラム
