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 |
|---|---|---|---|---|---|---|---|
| 2022/06/07 | 6,580 | 6,580 | 6,440 | 6,450 | -190 | -2.9% | 67,700 |
| 2022/06/06 | 6,580 | 6,660 | 6,530 | 6,640 | -30 | -0.4% | 45,700 |
| 2022/06/03 | 6,710 | 6,750 | 6,630 | 6,670 | +80 | +1.2% | 95,500 |
| 2022/06/02 | 6,690 | 6,690 | 6,530 | 6,590 | -260 | -3.8% | 93,500 |
| 2022/06/01 | 6,960 | 6,970 | 6,830 | 6,850 | -150 | -2.1% | 86,000 |
| 2022/05/31 | 7,200 | 7,220 | 7,000 | 7,000 | -200 | -2.8% | 116,000 |
| 2022/05/30 | 7,020 | 7,240 | 6,970 | 7,200 | +200 | +2.9% | 142,100 |
| 2022/05/27 | 7,100 | 7,110 | 6,940 | 7,000 | ±0 | ±0% | 79,800 |
| 2022/05/26 | 7,010 | 7,120 | 6,960 | 7,000 | +180 | +2.6% | 61,300 |
| 2022/05/25 | 6,940 | 7,010 | 6,770 | 6,820 | -210 | -3% | 104,900 |
| 2022/05/24 | 6,990 | 7,090 | 6,920 | 7,030 | +100 | +1.4% | 67,200 |
| 2022/05/23 | 6,810 | 6,950 | 6,770 | 6,930 | +220 | +3.3% | 51,500 |
| 2022/05/20 | 6,660 | 6,760 | 6,540 | 6,710 | +130 | +2% | 48,400 |
| 2022/05/19 | 6,540 | 6,690 | 6,500 | 6,580 | -160 | -2.4% | 67,800 |
| 2022/05/18 | 6,640 | 6,900 | 6,620 | 6,740 | +110 | +1.7% | 159,500 |
| 2022/05/17 | 6,840 | 6,840 | 6,550 | 6,630 | -260 | -3.8% | 100,600 |
| 2022/05/16 | 6,880 | 6,980 | 6,790 | 6,890 | +260 | +3.9% | 76,200 |
| 2022/05/13 | 6,590 | 6,780 | 6,520 | 6,630 | +320 | +5.1% | 193,400 |
| 2022/05/12 | 6,660 | 6,660 | 6,310 | 6,310 | -650 | -9.3% | 123,500 |
| 2022/05/11 | 7,050 | 7,140 | 6,870 | 6,960 | +190 | +2.8% | 138,600 |
| 2022/05/10 | 6,650 | 6,780 | 6,530 | 6,770 | +30 | +0.4% | 94,500 |
| 2022/05/09 | 6,930 | 6,930 | 6,730 | 6,740 | -300 | -4.3% | 101,500 |
| 2022/05/06 | 7,200 | 7,230 | 7,020 | 7,040 | -310 | -4.2% | 75,000 |
| 2022/05/02 | 7,230 | 7,350 | 7,160 | 7,350 | +20 | +0.3% | 64,100 |
| 2022/04/28 | 7,510 | 7,510 | 7,310 | 7,330 | -220 | -2.9% | 52,900 |
| 2022/04/27 | 7,300 | 7,560 | 7,240 | 7,550 | +30 | +0.4% | 84,700 |
| 2022/04/26 | 7,370 | 7,530 | 7,310 | 7,520 | +250 | +3.4% | 58,100 |
| 2022/04/25 | 7,220 | 7,380 | 7,220 | 7,270 | -170 | -2.3% | 51,100 |
| 2022/04/22 | 7,430 | 7,560 | 7,380 | 7,440 | -110 | -1.5% | 60,400 |
| 2022/04/21 | 7,520 | 7,650 | 7,440 | 7,550 | ±0 | ±0% | 63,200 |
| 2022/04/20 | 7,700 | 7,770 | 7,510 | 7,550 | +80 | +1.1% | 96,500 |
| 2022/04/19 | 7,450 | 7,530 | 7,400 | 7,470 | +170 | +2.3% | 71,000 |
| 2022/04/18 | 7,300 | 7,350 | 7,140 | 7,300 | -90 | -1.2% | 75,500 |
| 2022/04/15 | 7,450 | 7,460 | 7,260 | 7,390 | -250 | -3.3% | 103,500 |
| 2022/04/14 | 7,660 | 7,730 | 7,580 | 7,640 | +100 | +1.3% | 73,000 |
| 2022/04/13 | 7,210 | 7,570 | 7,200 | 7,540 | +240 | +3.3% | 98,000 |
| 2022/04/12 | 7,230 | 7,430 | 7,170 | 7,300 | +30 | +0.4% | 71,900 |
| 2022/04/11 | 7,730 | 7,730 | 7,150 | 7,270 | -690 | -8.7% | 139,700 |
| 2022/04/08 | 7,890 | 7,970 | 7,850 | 7,960 | +160 | +2.1% | 81,500 |
| 2022/04/07 | 7,860 | 7,930 | 7,650 | 7,800 | -150 | -1.9% | 222,500 |
| 2022/04/06 | 7,900 | 8,030 | 7,820 | 7,950 | -100 | -1.2% | 103,600 |
| 2022/04/05 | 8,010 | 8,140 | 7,940 | 8,050 | +190 | +2.4% | 121,500 |
| 2022/04/04 | 7,660 | 7,880 | 7,660 | 7,860 | +280 | +3.7% | 85,500 |
| 2022/04/01 | 7,500 | 7,630 | 7,330 | 7,580 | +160 | +2.2% | 85,800 |
| 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 |
801～
850
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
