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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 5,510 | 5,900 | 5,510 | 5,890 | +530 | +9.9% | 216,400 |
| 2022/11/04 | 5,480 | 5,520 | 5,350 | 5,360 | -300 | -5.3% | 162,200 |
| 2022/11/02 | 5,930 | 5,990 | 5,620 | 5,660 | -290 | -4.9% | 159,300 |
| 2022/11/01 | 6,070 | 6,220 | 5,770 | 5,950 | -320 | -5.1% | 212,400 |
| 2022/10/31 | 6,320 | 6,360 | 6,150 | 6,270 | +90 | +1.5% | 89,800 |
| 2022/10/28 | 6,180 | 6,280 | 6,110 | 6,180 | -130 | -2.1% | 171,400 |
| 2022/10/27 | 6,340 | 6,400 | 6,290 | 6,310 | -80 | -1.3% | 47,800 |
| 2022/10/26 | 6,390 | 6,520 | 6,380 | 6,390 | +110 | +1.8% | 65,800 |
| 2022/10/25 | 6,430 | 6,430 | 6,260 | 6,280 | -180 | -2.8% | 103,200 |
| 2022/10/24 | 6,490 | 6,500 | 6,370 | 6,460 | +50 | +0.8% | 72,900 |
| 2022/10/21 | 6,490 | 6,560 | 6,400 | 6,410 | -170 | -2.6% | 60,600 |
| 2022/10/20 | 6,660 | 6,680 | 6,510 | 6,580 | -160 | -2.4% | 54,600 |
| 2022/10/19 | 6,830 | 6,900 | 6,740 | 6,740 | -80 | -1.2% | 65,900 |
| 2022/10/18 | 6,650 | 6,840 | 6,640 | 6,820 | +330 | +5.1% | 82,800 |
| 2022/10/17 | 6,520 | 6,570 | 6,370 | 6,490 | -130 | -2% | 87,200 |
| 2022/10/14 | 6,580 | 6,680 | 6,560 | 6,620 | +190 | +3% | 46,000 |
| 2022/10/13 | 6,620 | 6,670 | 6,420 | 6,430 | -260 | -3.9% | 45,700 |
| 2022/10/12 | 6,660 | 6,740 | 6,630 | 6,690 | +30 | +0.5% | 23,500 |
| 2022/10/11 | 6,640 | 6,750 | 6,590 | 6,660 | -100 | -1.5% | 41,700 |
| 2022/10/07 | 6,680 | 6,860 | 6,610 | 6,760 | -20 | -0.3% | 41,200 |
| 2022/10/06 | 6,650 | 6,820 | 6,650 | 6,780 | +120 | +1.8% | 60,900 |
| 2022/10/05 | 6,600 | 6,670 | 6,560 | 6,660 | +160 | +2.5% | 50,700 |
| 2022/10/04 | 6,370 | 6,520 | 6,360 | 6,500 | +230 | +3.7% | 39,500 |
| 2022/10/03 | 6,210 | 6,300 | 6,070 | 6,270 | -20 | -0.3% | 45,100 |
| 2022/09/30 | 6,250 | 6,310 | 6,220 | 6,290 | -70 | -1.1% | 42,700 |
| 2022/09/29 | 6,320 | 6,460 | 6,310 | 6,360 | +210 | +3.4% | 58,900 |
| 2022/09/28 | 6,140 | 6,220 | 6,040 | 6,150 | ±0 | ±0% | 43,300 |
| 2022/09/27 | 6,180 | 6,270 | 6,110 | 6,150 | -20 | -0.3% | 36,700 |
| 2022/09/26 | 6,180 | 6,300 | 6,150 | 6,170 | -140 | -2.2% | 37,200 |
| 2022/09/22 | 6,320 | 6,410 | 6,280 | 6,310 | -100 | -1.6% | 34,100 |
| 2022/09/21 | 6,590 | 6,590 | 6,330 | 6,410 | -220 | -3.3% | 40,000 |
| 2022/09/20 | 6,680 | 6,740 | 6,520 | 6,630 | -10 | -0.2% | 51,500 |
| 2022/09/16 | 6,650 | 6,700 | 6,620 | 6,640 | -60 | -0.9% | 70,000 |
| 2022/09/15 | 6,750 | 6,790 | 6,650 | 6,700 | +30 | +0.4% | 40,300 |
| 2022/09/14 | 6,520 | 6,670 | 6,510 | 6,670 | -150 | -2.2% | 43,300 |
| 2022/09/13 | 6,760 | 6,840 | 6,730 | 6,820 | +90 | +1.3% | 61,600 |
| 2022/09/12 | 6,570 | 6,730 | 6,470 | 6,730 | +290 | +4.5% | 57,800 |
| 2022/09/09 | 6,230 | 6,450 | 6,220 | 6,440 | +230 | +3.7% | 65,900 |
| 2022/09/08 | 6,300 | 6,320 | 6,210 | 6,210 | +60 | +1% | 33,700 |
| 2022/09/07 | 6,120 | 6,170 | 6,060 | 6,150 | +30 | +0.5% | 74,600 |
| 2022/09/06 | 6,300 | 6,310 | 6,120 | 6,120 | -80 | -1.3% | 51,600 |
| 2022/09/05 | 6,070 | 6,210 | 6,020 | 6,200 | +160 | +2.6% | 52,000 |
| 2022/09/02 | 6,260 | 6,270 | 6,010 | 6,040 | -240 | -3.8% | 77,800 |
| 2022/09/01 | 6,440 | 6,500 | 6,280 | 6,280 | -280 | -4.3% | 56,300 |
| 2022/08/31 | 6,490 | 6,580 | 6,440 | 6,560 | -20 | -0.3% | 53,600 |
| 2022/08/30 | 6,610 | 6,650 | 6,540 | 6,580 | -30 | -0.5% | 30,900 |
| 2022/08/29 | 6,590 | 6,620 | 6,510 | 6,610 | -230 | -3.4% | 76,600 |
| 2022/08/26 | 6,940 | 6,940 | 6,830 | 6,840 | -30 | -0.4% | 33,200 |
| 2022/08/25 | 6,850 | 6,890 | 6,820 | 6,870 | +80 | +1.2% | 36,900 |
| 2022/08/24 | 6,820 | 6,870 | 6,740 | 6,790 | -60 | -0.9% | 42,000 |
601～
650
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
