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 |
|---|---|---|---|---|---|---|---|
| 2023/03/30 | 5,130 | 5,150 | 5,030 | 5,090 | -60 | -1.2% | 48,400 |
| 2023/03/29 | 5,050 | 5,150 | 5,020 | 5,150 | +90 | +1.8% | 50,600 |
| 2023/03/28 | 5,070 | 5,080 | 4,975 | 5,060 | -30 | -0.6% | 45,200 |
| 2023/03/27 | 5,060 | 5,100 | 5,000 | 5,090 | +40 | +0.8% | 31,000 |
| 2023/03/24 | 5,020 | 5,050 | 4,940 | 5,050 | ±0 | ±0% | 56,800 |
| 2023/03/23 | 5,040 | 5,050 | 4,995 | 5,050 | -30 | -0.6% | 45,300 |
| 2023/03/22 | 5,080 | 5,120 | 5,050 | 5,080 | +50 | +1% | 38,700 |
| 2023/03/20 | 5,150 | 5,180 | 5,010 | 5,030 | -210 | -4% | 51,700 |
| 2023/03/17 | 5,090 | 5,250 | 5,090 | 5,240 | +180 | +3.6% | 75,000 |
| 2023/03/16 | 5,020 | 5,080 | 5,000 | 5,060 | -40 | -0.8% | 37,300 |
| 2023/03/15 | 5,220 | 5,220 | 5,080 | 5,100 | -30 | -0.6% | 50,200 |
| 2023/03/14 | 5,190 | 5,230 | 5,090 | 5,130 | -150 | -2.8% | 57,700 |
| 2023/03/13 | 5,180 | 5,280 | 5,150 | 5,280 | +20 | +0.4% | 40,000 |
| 2023/03/10 | 5,370 | 5,390 | 5,250 | 5,260 | -150 | -2.8% | 59,300 |
| 2023/03/09 | 5,360 | 5,420 | 5,350 | 5,410 | +50 | +0.9% | 35,800 |
| 2023/03/08 | 5,280 | 5,400 | 5,270 | 5,360 | +50 | +0.9% | 54,900 |
| 2023/03/07 | 5,280 | 5,350 | 5,260 | 5,310 | +10 | +0.2% | 34,100 |
| 2023/03/06 | 5,290 | 5,330 | 5,270 | 5,300 | +50 | +1% | 44,700 |
| 2023/03/03 | 5,240 | 5,280 | 5,200 | 5,250 | +60 | +1.2% | 42,700 |
| 2023/03/02 | 5,210 | 5,230 | 5,140 | 5,190 | -60 | -1.1% | 55,700 |
| 2023/03/01 | 5,290 | 5,290 | 5,160 | 5,250 | -90 | -1.7% | 62,800 |
| 2023/02/28 | 5,240 | 5,350 | 5,220 | 5,340 | +150 | +2.9% | 59,100 |
| 2023/02/27 | 5,140 | 5,200 | 5,120 | 5,190 | -40 | -0.8% | 38,900 |
| 2023/02/24 | 5,270 | 5,270 | 5,160 | 5,230 | +10 | +0.2% | 50,500 |
| 2023/02/22 | 5,270 | 5,300 | 5,200 | 5,220 | -120 | -2.2% | 79,200 |
| 2023/02/21 | 5,400 | 5,430 | 5,320 | 5,340 | -90 | -1.7% | 52,500 |
| 2023/02/20 | 5,450 | 5,460 | 5,350 | 5,430 | -20 | -0.4% | 67,300 |
| 2023/02/17 | 5,570 | 5,570 | 5,440 | 5,450 | -140 | -2.5% | 31,700 |
| 2023/02/16 | 5,540 | 5,600 | 5,520 | 5,590 | +120 | +2.2% | 39,700 |
| 2023/02/15 | 5,570 | 5,570 | 5,430 | 5,470 | -100 | -1.8% | 38,300 |
| 2023/02/14 | 5,600 | 5,620 | 5,550 | 5,570 | +70 | +1.3% | 33,700 |
| 2023/02/13 | 5,590 | 5,600 | 5,450 | 5,500 | -120 | -2.1% | 47,600 |
| 2023/02/10 | 5,720 | 5,750 | 5,600 | 5,620 | -110 | -1.9% | 55,600 |
| 2023/02/09 | 5,640 | 5,760 | 5,620 | 5,730 | +40 | +0.7% | 40,300 |
| 2023/02/08 | 5,600 | 5,690 | 5,580 | 5,690 | +140 | +2.5% | 35,300 |
| 2023/02/07 | 5,580 | 5,620 | 5,530 | 5,550 | -30 | -0.5% | 43,000 |
| 2023/02/06 | 5,610 | 5,620 | 5,500 | 5,580 | ±0 | ±0% | 46,400 |
| 2023/02/03 | 5,470 | 5,590 | 5,470 | 5,580 | +110 | +2% | 40,900 |
| 2023/02/02 | 5,530 | 5,590 | 5,440 | 5,470 | +10 | +0.2% | 42,800 |
| 2023/02/01 | 5,680 | 5,680 | 5,440 | 5,460 | -290 | -5% | 108,400 |
| 2023/01/31 | 5,780 | 5,860 | 5,720 | 5,750 | -30 | -0.5% | 51,700 |
| 2023/01/30 | 5,720 | 5,810 | 5,720 | 5,780 | +100 | +1.8% | 50,200 |
| 2023/01/27 | 5,660 | 5,710 | 5,630 | 5,680 | +20 | +0.4% | 35,000 |
| 2023/01/26 | 5,680 | 5,700 | 5,630 | 5,660 | -40 | -0.7% | 18,200 |
| 2023/01/25 | 5,620 | 5,710 | 5,570 | 5,700 | +50 | +0.9% | 27,400 |
| 2023/01/24 | 5,670 | 5,680 | 5,610 | 5,650 | +50 | +0.9% | 30,000 |
| 2023/01/23 | 5,530 | 5,650 | 5,510 | 5,600 | +130 | +2.4% | 48,200 |
| 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 |
601～
650
件表示中 / 5625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 | 789,000円 | +25.7% | +34.8% | 1.20% | 25.45倍 | 6.17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 | 378,600円 | - | - | 2.64% | - | - |
|
- |
| ＷＮＩウェザー | 477,500円 | +6.4% | +11.9% | 1.88% | 30.23倍 | 4.92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 | 244,900円 | +22.2% | +33.3% | 1.18% | 25.12倍 | 10.04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 | 139,600円 | +2.3% | +9.3% | 2.51% | 18.15倍 | 3.60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
