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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 5,570 | 5,570 | 5,460 | 5,470 | -40 | -0.7% | 65,000 |
| 2023/01/19 | 5,490 | 5,570 | 5,440 | 5,510 | -30 | -0.5% | 64,800 |
| 2023/01/18 | 5,280 | 5,590 | 5,240 | 5,540 | +220 | +4.1% | 74,700 |
| 2023/01/17 | 5,390 | 5,430 | 5,250 | 5,320 | -130 | -2.4% | 90,700 |
| 2023/01/16 | 5,550 | 5,620 | 5,430 | 5,450 | -120 | -2.2% | 64,500 |
| 2023/01/13 | 5,580 | 5,640 | 5,560 | 5,570 | -50 | -0.9% | 40,500 |
| 2023/01/12 | 5,720 | 5,730 | 5,570 | 5,620 | +20 | +0.4% | 40,800 |
| 2023/01/11 | 5,470 | 5,640 | 5,460 | 5,600 | +210 | +3.9% | 35,200 |
| 2023/01/10 | 5,420 | 5,470 | 5,380 | 5,390 | +30 | +0.6% | 34,000 |
| 2023/01/06 | 5,410 | 5,450 | 5,360 | 5,360 | -100 | -1.8% | 69,700 |
| 2023/01/05 | 5,460 | 5,540 | 5,440 | 5,460 | +10 | +0.2% | 42,100 |
| 2023/01/04 | 5,560 | 5,620 | 5,430 | 5,450 | -120 | -2.2% | 59,600 |
| 2022/12/30 | 5,660 | 5,690 | 5,570 | 5,570 | +10 | +0.2% | 38,200 |
| 2022/12/29 | 5,460 | 5,590 | 5,440 | 5,560 | +20 | +0.4% | 38,900 |
| 2022/12/28 | 5,580 | 5,600 | 5,480 | 5,540 | -110 | -1.9% | 58,200 |
| 2022/12/27 | 5,670 | 5,720 | 5,630 | 5,650 | +30 | +0.5% | 35,000 |
| 2022/12/26 | 5,650 | 5,690 | 5,620 | 5,620 | -120 | -2.1% | 27,500 |
| 2022/12/23 | 5,610 | 5,750 | 5,610 | 5,740 | +40 | +0.7% | 41,600 |
| 2022/12/22 | 5,740 | 5,780 | 5,640 | 5,700 | -10 | -0.2% | 42,600 |
| 2022/12/21 | 5,680 | 5,760 | 5,610 | 5,710 | +10 | +0.2% | 51,800 |
| 2022/12/20 | 5,940 | 5,940 | 5,620 | 5,700 | -260 | -4.4% | 88,400 |
| 2022/12/19 | 6,070 | 6,080 | 5,950 | 5,960 | -170 | -2.8% | 63,700 |
| 2022/12/16 | 6,160 | 6,190 | 6,110 | 6,130 | -110 | -1.8% | 130,600 |
| 2022/12/15 | 6,300 | 6,300 | 6,220 | 6,240 | -60 | -1% | 28,200 |
| 2022/12/14 | 6,340 | 6,350 | 6,280 | 6,300 | +60 | +1% | 32,900 |
| 2022/12/13 | 6,310 | 6,370 | 6,220 | 6,240 | -50 | -0.8% | 56,900 |
| 2022/12/12 | 6,200 | 6,310 | 6,170 | 6,290 | -10 | -0.2% | 48,200 |
| 2022/12/09 | 6,330 | 6,430 | 6,280 | 6,300 | +30 | +0.5% | 46,100 |
| 2022/12/08 | 6,250 | 6,290 | 6,130 | 6,270 | +20 | +0.3% | 51,200 |
| 2022/12/07 | 6,200 | 6,330 | 6,190 | 6,250 | +20 | +0.3% | 33,300 |
| 2022/12/06 | 6,290 | 6,380 | 6,220 | 6,230 | -160 | -2.5% | 63,900 |
| 2022/12/05 | 6,410 | 6,430 | 6,350 | 6,390 | -40 | -0.6% | 33,600 |
| 2022/12/02 | 6,500 | 6,520 | 6,420 | 6,430 | -100 | -1.5% | 48,500 |
| 2022/12/01 | 6,670 | 6,710 | 6,500 | 6,530 | +80 | +1.2% | 60,500 |
| 2022/11/30 | 6,370 | 6,480 | 6,310 | 6,450 | -20 | -0.3% | 67,500 |
| 2022/11/29 | 6,460 | 6,540 | 6,430 | 6,470 | -70 | -1.1% | 49,900 |
| 2022/11/28 | 6,560 | 6,630 | 6,470 | 6,540 | -10 | -0.2% | 43,500 |
| 2022/11/25 | 6,580 | 6,640 | 6,520 | 6,550 | -20 | -0.3% | 31,900 |
| 2022/11/24 | 6,500 | 6,600 | 6,470 | 6,570 | +150 | +2.3% | 69,200 |
| 2022/11/22 | 6,470 | 6,480 | 6,410 | 6,420 | -60 | -0.9% | 35,200 |
| 2022/11/21 | 6,520 | 6,520 | 6,450 | 6,480 | -40 | -0.6% | 32,100 |
| 2022/11/18 | 6,460 | 6,600 | 6,420 | 6,520 | +60 | +0.9% | 58,600 |
| 2022/11/17 | 6,510 | 6,570 | 6,410 | 6,460 | -80 | -1.2% | 40,400 |
| 2022/11/16 | 6,460 | 6,600 | 6,400 | 6,540 | +80 | +1.2% | 80,400 |
| 2022/11/15 | 6,440 | 6,510 | 6,390 | 6,460 | -60 | -0.9% | 84,700 |
| 2022/11/14 | 6,300 | 6,590 | 6,300 | 6,520 | +410 | +6.7% | 145,200 |
| 2022/11/11 | 6,400 | 6,540 | 6,100 | 6,110 | +10 | +0.2% | 313,000 |
| 2022/11/10 | 6,210 | 6,210 | 6,090 | 6,100 | -100 | -1.6% | 64,700 |
| 2022/11/09 | 6,200 | 6,250 | 6,080 | 6,200 | +100 | +1.6% | 110,400 |
| 2022/11/08 | 5,890 | 6,100 | 5,890 | 6,100 | +210 | +3.6% | 138,700 |
551～
600
件表示中 / 5528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 | 704,000円 | -6.9% | +15.7% | 1.21% | 27.13倍 | 5.86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 |
| メドレー | 333,000円 | +35.8% | +5.4% | 0.00% | 34.65倍 | 5.32倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| テレ東ＨＤ | 390,000円 | +3.0% | -22.9% | 2.31% | 20.04倍 | 1.06倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| グリーＨＤ | 53,100円 | +3.6% | -8.7% | 3.11% | 20.21倍 | 0.98倍 |
|
ＳＮＳ「ＧＲＥＥ」運営から、スマホゲームが主軸に。メタバース事業にも力点。投資事業も |
| チェンジＨＤ | 128,300円 | +21.6% | +72.5% | 1.13% | 11.06倍 | 2.49倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
市場注目の銘柄
チャート関連のコラム
