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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 8,110 | 8,110 | 7,800 | 7,860 | -190 | -2.4% | 43,400 |
| 2021/08/16 | 8,290 | 8,300 | 8,030 | 8,050 | -190 | -2.3% | 61,500 |
| 2021/08/13 | 8,070 | 8,270 | 8,070 | 8,240 | +150 | +1.9% | 56,000 |
| 2021/08/12 | 8,030 | 8,130 | 7,980 | 8,090 | +120 | +1.5% | 58,200 |
| 2021/08/11 | 7,930 | 7,980 | 7,820 | 7,970 | +40 | +0.5% | 52,200 |
| 2021/08/10 | 7,810 | 7,950 | 7,790 | 7,930 | +90 | +1.1% | 50,500 |
| 2021/08/06 | 7,740 | 7,890 | 7,680 | 7,840 | +80 | +1% | 46,100 |
| 2021/08/05 | 7,800 | 7,970 | 7,600 | 7,760 | -50 | -0.6% | 148,000 |
| 2021/08/04 | 8,020 | 8,020 | 7,710 | 7,810 | -390 | -4.8% | 97,500 |
| 2021/08/03 | 7,870 | 8,240 | 7,870 | 8,200 | +240 | +3% | 79,600 |
| 2021/08/02 | 7,810 | 8,270 | 7,790 | 7,960 | +450 | +6% | 213,900 |
| 2021/07/30 | 7,600 | 7,700 | 7,490 | 7,510 | -100 | -1.3% | 140,400 |
| 2021/07/29 | 7,670 | 7,670 | 7,470 | 7,610 | +20 | +0.3% | 97,100 |
| 2021/07/28 | 7,800 | 7,800 | 7,570 | 7,590 | -270 | -3.4% | 71,400 |
| 2021/07/27 | 7,950 | 7,960 | 7,770 | 7,860 | -30 | -0.4% | 50,700 |
| 2021/07/26 | 8,140 | 8,140 | 7,840 | 7,890 | -190 | -2.4% | 75,500 |
| 2021/07/21 | 8,110 | 8,160 | 7,990 | 8,080 | +100 | +1.3% | 57,600 |
| 2021/07/20 | 7,900 | 8,010 | 7,870 | 7,980 | +100 | +1.3% | 80,200 |
| 2021/07/19 | 7,790 | 7,950 | 7,760 | 7,880 | -60 | -0.8% | 96,000 |
| 2021/07/16 | 7,960 | 7,990 | 7,760 | 7,940 | -170 | -2.1% | 206,100 |
| 2021/07/15 | 8,200 | 8,240 | 8,040 | 8,110 | -120 | -1.5% | 97,700 |
| 2021/07/14 | 8,150 | 8,290 | 8,120 | 8,230 | +40 | +0.5% | 45,700 |
| 2021/07/13 | 8,290 | 8,350 | 8,180 | 8,190 | -180 | -2.2% | 77,400 |
| 2021/07/12 | 8,310 | 8,390 | 8,200 | 8,370 | +150 | +1.8% | 70,400 |
| 2021/07/09 | 8,120 | 8,240 | 8,050 | 8,220 | +20 | +0.2% | 97,400 |
| 2021/07/08 | 8,100 | 8,220 | 8,090 | 8,200 | +50 | +0.6% | 81,000 |
| 2021/07/07 | 8,140 | 8,220 | 8,100 | 8,150 | ±0 | ±0% | 77,700 |
| 2021/07/06 | 8,120 | 8,220 | 8,070 | 8,150 | +50 | +0.6% | 99,600 |
| 2021/07/05 | 8,400 | 8,400 | 8,080 | 8,100 | -280 | -3.3% | 127,400 |
| 2021/07/02 | 8,400 | 8,410 | 8,310 | 8,380 | -20 | -0.2% | 50,800 |
| 2021/07/01 | 8,450 | 8,590 | 8,370 | 8,400 | -60 | -0.7% | 54,500 |
| 2021/06/30 | 8,590 | 8,590 | 8,370 | 8,460 | -130 | -1.5% | 89,900 |
| 2021/06/29 | 8,660 | 8,730 | 8,530 | 8,590 | -30 | -0.3% | 50,100 |
| 2021/06/28 | 8,380 | 8,650 | 8,340 | 8,620 | +150 | +1.8% | 83,500 |
| 2021/06/25 | 8,360 | 8,560 | 8,360 | 8,470 | +70 | +0.8% | 61,500 |
| 2021/06/24 | 8,420 | 8,480 | 8,380 | 8,400 | -70 | -0.8% | 35,500 |
| 2021/06/23 | 8,520 | 8,520 | 8,430 | 8,470 | -90 | -1.1% | 56,100 |
| 2021/06/22 | 8,640 | 8,750 | 8,510 | 8,560 | +10 | +0.1% | 90,700 |
| 2021/06/21 | 8,820 | 8,820 | 8,460 | 8,550 | -420 | -4.7% | 85,600 |
| 2021/06/18 | 8,850 | 9,030 | 8,830 | 8,970 | +240 | +2.7% | 200,700 |
| 2021/06/17 | 8,950 | 8,950 | 8,690 | 8,730 | -180 | -2% | 49,100 |
| 2021/06/16 | 8,860 | 8,960 | 8,810 | 8,910 | -50 | -0.6% | 39,400 |
| 2021/06/15 | 8,950 | 8,970 | 8,830 | 8,960 | +70 | +0.8% | 59,000 |
| 2021/06/14 | 8,900 | 8,950 | 8,790 | 8,890 | +50 | +0.6% | 58,700 |
| 2021/06/11 | 8,900 | 8,970 | 8,790 | 8,840 | +70 | +0.8% | 137,500 |
| 2021/06/10 | 8,540 | 8,800 | 8,530 | 8,770 | +220 | +2.6% | 92,700 |
| 2021/06/09 | 8,340 | 8,580 | 8,290 | 8,550 | +290 | +3.5% | 137,600 |
| 2021/06/08 | 8,230 | 8,350 | 8,160 | 8,260 | +110 | +1.3% | 97,200 |
| 2021/06/07 | 8,110 | 8,190 | 8,010 | 8,150 | +120 | +1.5% | 90,100 |
| 2021/06/04 | 7,950 | 8,100 | 7,930 | 8,030 | +50 | +0.6% | 60,800 |
901～
950
件表示中 / 5529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 | 706,000円 | -6.9% | +15.7% | 1.20% | 27.21倍 | 5.88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 | 337,500円 | +35.8% | +5.4% | 0.00% | 35.12倍 | 5.39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 | 393,500円 | +3.0% | -22.9% | 2.29% | 20.22倍 | 1.07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 |
| チェンジＨＤ | 132,900円 | +21.6% | +72.5% | 1.09% | 11.46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 |
| グリーＨＤ | 52,900円 | +3.6% | -8.7% | 3.12% | 20.13倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
