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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 7,480 | 7,490 | 7,360 | 7,420 | -100 | -1.3% | 76,500 |
| 2022/03/30 | 7,570 | 7,580 | 7,330 | 7,520 | +40 | +0.5% | 67,100 |
| 2022/03/29 | 7,370 | 7,480 | 7,310 | 7,480 | +160 | +2.2% | 59,300 |
| 2022/03/28 | 7,380 | 7,400 | 7,210 | 7,320 | -130 | -1.7% | 73,000 |
| 2022/03/25 | 7,540 | 7,540 | 7,370 | 7,450 | -60 | -0.8% | 68,800 |
| 2022/03/24 | 7,250 | 7,530 | 7,190 | 7,510 | -30 | -0.4% | 108,000 |
| 2022/03/23 | 7,300 | 7,580 | 7,250 | 7,540 | +360 | +5% | 153,500 |
| 2022/03/22 | 6,990 | 7,190 | 6,880 | 7,180 | +530 | +8% | 172,800 |
| 2022/03/18 | 6,630 | 7,030 | 6,610 | 6,650 | +40 | +0.6% | 321,500 |
| 2022/03/17 | 6,630 | 6,760 | 6,480 | 6,610 | +180 | +2.8% | 273,600 |
| 2022/03/16 | 6,670 | 6,670 | 6,280 | 6,430 | -180 | -2.7% | 143,000 |
| 2022/03/15 | 6,650 | 6,720 | 6,520 | 6,610 | -110 | -1.6% | 96,500 |
| 2022/03/14 | 6,600 | 6,830 | 6,580 | 6,720 | +120 | +1.8% | 93,200 |
| 2022/03/11 | 6,580 | 6,600 | 6,460 | 6,600 | -70 | -1% | 85,900 |
| 2022/03/10 | 6,510 | 6,720 | 6,510 | 6,670 | +240 | +3.7% | 79,300 |
| 2022/03/09 | 6,570 | 6,630 | 6,380 | 6,430 | -40 | -0.6% | 79,100 |
| 2022/03/08 | 6,460 | 6,740 | 6,440 | 6,470 | -90 | -1.4% | 86,000 |
| 2022/03/07 | 6,460 | 6,650 | 6,380 | 6,560 | -200 | -3% | 109,300 |
| 2022/03/04 | 6,600 | 6,790 | 6,530 | 6,760 | -10 | -0.1% | 145,300 |
| 2022/03/03 | 7,090 | 7,090 | 6,660 | 6,770 | -90 | -1.3% | 128,900 |
| 2022/03/02 | 7,040 | 7,160 | 6,780 | 6,860 | -330 | -4.6% | 243,600 |
| 2022/03/01 | 6,760 | 7,240 | 6,670 | 7,190 | +770 | +12% | 282,000 |
| 2022/02/28 | 6,270 | 6,480 | 6,240 | 6,420 | +150 | +2.4% | 107,500 |
| 2022/02/25 | 6,060 | 6,290 | 6,010 | 6,270 | +500 | +8.7% | 99,300 |
| 2022/02/24 | 5,700 | 5,860 | 5,660 | 5,770 | -30 | -0.5% | 126,800 |
| 2022/02/22 | 5,880 | 5,940 | 5,740 | 5,800 | -200 | -3.3% | 82,600 |
| 2022/02/21 | 5,970 | 6,040 | 5,910 | 6,000 | -220 | -3.5% | 64,300 |
| 2022/02/18 | 6,000 | 6,230 | 6,000 | 6,220 | +70 | +1.1% | 53,200 |
| 2022/02/17 | 6,330 | 6,340 | 6,130 | 6,150 | -250 | -3.9% | 71,000 |
| 2022/02/16 | 6,390 | 6,450 | 6,270 | 6,400 | +130 | +2.1% | 60,300 |
| 2022/02/15 | 6,360 | 6,430 | 6,230 | 6,270 | -100 | -1.6% | 45,300 |
| 2022/02/14 | 6,340 | 6,430 | 6,300 | 6,370 | -150 | -2.3% | 50,700 |
| 2022/02/10 | 6,450 | 6,580 | 6,450 | 6,520 | +170 | +2.7% | 48,300 |
| 2022/02/09 | 6,380 | 6,390 | 6,200 | 6,350 | -80 | -1.2% | 122,100 |
| 2022/02/08 | 6,500 | 6,600 | 6,420 | 6,430 | -90 | -1.4% | 84,600 |
| 2022/02/07 | 6,660 | 6,660 | 6,410 | 6,520 | -230 | -3.4% | 92,000 |
| 2022/02/04 | 6,680 | 6,800 | 6,610 | 6,750 | -10 | -0.1% | 45,700 |
| 2022/02/03 | 6,740 | 6,840 | 6,690 | 6,760 | -120 | -1.7% | 83,300 |
| 2022/02/02 | 6,740 | 6,950 | 6,740 | 6,880 | +260 | +3.9% | 92,300 |
| 2022/02/01 | 6,980 | 7,100 | 6,600 | 6,620 | -60 | -0.9% | 177,100 |
| 2022/01/31 | 6,530 | 6,730 | 6,500 | 6,680 | +150 | +2.3% | 115,600 |
| 2022/01/28 | 6,450 | 6,640 | 6,300 | 6,530 | +280 | +4.5% | 113,200 |
| 2022/01/27 | 6,580 | 6,740 | 6,210 | 6,250 | -430 | -6.4% | 138,400 |
| 2022/01/26 | 6,600 | 6,760 | 6,580 | 6,680 | +20 | +0.3% | 52,600 |
| 2022/01/25 | 7,030 | 7,060 | 6,590 | 6,660 | -250 | -3.6% | 87,800 |
| 2022/01/24 | 6,690 | 6,940 | 6,590 | 6,910 | +160 | +2.4% | 104,600 |
| 2022/01/21 | 6,600 | 6,780 | 6,590 | 6,750 | -60 | -0.9% | 124,900 |
| 2022/01/20 | 6,600 | 6,870 | 6,590 | 6,810 | +150 | +2.3% | 126,500 |
| 2022/01/19 | 6,850 | 6,900 | 6,620 | 6,660 | -280 | -4% | 102,800 |
| 2022/01/18 | 6,920 | 7,130 | 6,890 | 6,940 | +30 | +0.4% | 81,600 |
651～
700
件表示中 / 5431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 | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00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 |
| チェンジＨＤ | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58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 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22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 |
| 東計電算 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
