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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 5,730 | 5,730 | 5,610 | 5,690 | +10 | +0.2% | 33,600 |
| 2025/01/20 | 5,700 | 5,770 | 5,680 | 5,680 | -20 | -0.4% | 68,900 |
| 2025/01/17 | 5,840 | 5,840 | 5,640 | 5,700 | -320 | -5.3% | 144,000 |
| 2025/01/16 | 6,020 | 6,050 | 5,980 | 6,020 | +100 | +1.7% | 43,600 |
| 2025/01/15 | 5,950 | 6,030 | 5,910 | 5,920 | -20 | -0.3% | 29,600 |
| 2025/01/14 | 5,880 | 5,970 | 5,830 | 5,940 | +10 | +0.2% | 42,700 |
| 2025/01/10 | 5,900 | 5,990 | 5,850 | 5,930 | ±0 | ±0% | 42,500 |
| 2025/01/09 | 5,860 | 5,950 | 5,850 | 5,930 | -10 | -0.2% | 38,800 |
| 2025/01/08 | 5,900 | 5,960 | 5,850 | 5,940 | -10 | -0.2% | 40,900 |
| 2025/01/07 | 6,140 | 6,140 | 5,940 | 5,950 | -40 | -0.7% | 37,500 |
| 2025/01/06 | 6,200 | 6,200 | 5,980 | 5,990 | -50 | -0.8% | 76,900 |
| 2024/12/30 | 6,150 | 6,160 | 5,970 | 6,040 | -60 | -1% | 51,000 |
| 2024/12/27 | 6,040 | 6,130 | 6,040 | 6,100 | +90 | +1.5% | 28,100 |
| 2024/12/26 | 6,000 | 6,050 | 5,980 | 6,010 | ±0 | ±0% | 28,900 |
| 2024/12/25 | 5,990 | 6,020 | 5,960 | 6,010 | +50 | +0.8% | 28,800 |
| 2024/12/24 | 5,950 | 6,000 | 5,930 | 5,960 | -40 | -0.7% | 28,800 |
| 2024/12/23 | 6,070 | 6,150 | 6,000 | 6,000 | -10 | -0.2% | 45,800 |
| 2024/12/20 | 6,020 | 6,080 | 6,000 | 6,010 | -20 | -0.3% | 42,800 |
| 2024/12/19 | 5,880 | 6,050 | 5,870 | 6,030 | +50 | +0.8% | 26,500 |
| 2024/12/18 | 5,960 | 5,990 | 5,850 | 5,980 | +20 | +0.3% | 33,400 |
| 2024/12/17 | 6,070 | 6,070 | 5,920 | 5,960 | -130 | -2.1% | 50,500 |
| 2024/12/16 | 6,150 | 6,150 | 6,010 | 6,090 | -60 | -1% | 34,100 |
| 2024/12/13 | 6,110 | 6,230 | 6,110 | 6,150 | +10 | +0.2% | 38,200 |
| 2024/12/12 | 6,240 | 6,240 | 6,140 | 6,140 | -30 | -0.5% | 25,200 |
| 2024/12/11 | 6,250 | 6,260 | 6,100 | 6,170 | -40 | -0.6% | 31,600 |
| 2024/12/10 | 6,270 | 6,270 | 6,170 | 6,210 | -60 | -1% | 39,300 |
| 2024/12/09 | 6,100 | 6,280 | 6,100 | 6,270 | +190 | +3.1% | 50,400 |
| 2024/12/06 | 6,250 | 6,280 | 6,030 | 6,080 | -170 | -2.7% | 45,900 |
| 2024/12/05 | 6,000 | 6,310 | 5,980 | 6,250 | +320 | +5.4% | 120,000 |
| 2024/12/04 | 5,990 | 6,000 | 5,890 | 5,930 | -60 | -1% | 31,000 |
| 2024/12/03 | 6,000 | 6,070 | 5,960 | 5,990 | +70 | +1.2% | 66,600 |
| 2024/12/02 | 6,050 | 6,050 | 5,820 | 5,920 | -110 | -1.8% | 48,300 |
| 2024/11/29 | 6,000 | 6,030 | 5,950 | 6,030 | +20 | +0.3% | 34,700 |
| 2024/11/28 | 6,050 | 6,050 | 5,970 | 6,010 | -50 | -0.8% | 47,900 |
| 2024/11/27 | 6,080 | 6,150 | 5,990 | 6,060 | +40 | +0.7% | 74,700 |
| 2024/11/26 | 5,930 | 6,030 | 5,910 | 6,020 | +70 | +1.2% | 34,800 |
| 2024/11/25 | 6,050 | 6,090 | 5,940 | 5,950 | -40 | -0.7% | 70,600 |
| 2024/11/22 | 5,940 | 6,000 | 5,900 | 5,990 | +90 | +1.5% | 50,900 |
| 2024/11/21 | 5,960 | 6,040 | 5,900 | 5,900 | -30 | -0.5% | 38,800 |
| 2024/11/20 | 5,900 | 5,990 | 5,900 | 5,930 | +30 | +0.5% | 44,900 |
| 2024/11/19 | 5,790 | 5,920 | 5,790 | 5,900 | +110 | +1.9% | 39,200 |
| 2024/11/18 | 5,750 | 5,850 | 5,740 | 5,790 | -30 | -0.5% | 48,000 |
| 2024/11/15 | 5,890 | 5,940 | 5,790 | 5,820 | -140 | -2.3% | 61,900 |
| 2024/11/14 | 6,040 | 6,040 | 5,860 | 5,960 | -80 | -1.3% | 83,800 |
| 2024/11/13 | 6,050 | 6,060 | 5,990 | 6,040 | -60 | -1% | 60,200 |
| 2024/11/12 | 6,090 | 6,160 | 6,040 | 6,100 | +80 | +1.3% | 71,400 |
| 2024/11/11 | 6,050 | 6,070 | 5,960 | 6,020 | -40 | -0.7% | 50,800 |
| 2024/11/08 | 5,870 | 6,180 | 5,800 | 6,060 | +190 | +3.2% | 460,100 |
| 2024/11/07 | 5,800 | 5,900 | 5,680 | 5,870 | +50 | +0.9% | 111,100 |
| 2024/11/06 | 5,840 | 5,900 | 5,770 | 5,820 | +40 | +0.7% | 115,000 |
51～
100
件表示中 / 5518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 | 641,000円 | -6.9% | +15.7% | 1.33% | 24.70倍 | 5.34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 | 292,500円 | +35.8% | +5.4% | 0.00% | 30.31倍 | 4.65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 | 344,500円 | +3.0% | -22.9% | 2.61% | 17.70倍 | 0.94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 |
| ＰＫＳＨＡ | 269,800円 | +18.4% | +0.2% | 0.00% | 32.25倍 | 2.60倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| チェンジＨＤ | 116,700円 | +21.6% | +72.5% | 1.24% | 10.06倍 | 2.27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
