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 |
|---|---|---|---|---|---|---|---|
| 2025/06/25 | 7,850 | 7,850 | 7,540 | 7,630 | -220 | -2.8% | 109,100 |
| 2025/06/24 | 7,780 | 7,940 | 7,760 | 7,850 | +140 | +1.8% | 85,100 |
| 2025/06/23 | 7,700 | 7,730 | 7,600 | 7,710 | -30 | -0.4% | 47,500 |
| 2025/06/20 | 7,700 | 7,790 | 7,640 | 7,740 | -20 | -0.3% | 151,000 |
| 2025/06/19 | 7,650 | 7,850 | 7,580 | 7,760 | +110 | +1.4% | 72,700 |
| 2025/06/18 | 7,630 | 7,800 | 7,570 | 7,650 | +80 | +1.1% | 57,000 |
| 2025/06/17 | 7,510 | 7,660 | 7,460 | 7,570 | +30 | +0.4% | 77,000 |
| 2025/06/16 | 7,540 | 7,590 | 7,340 | 7,540 | -80 | -1% | 112,800 |
| 2025/06/13 | 7,910 | 7,920 | 7,560 | 7,620 | -170 | -2.2% | 114,000 |
| 2025/06/12 | 7,440 | 7,800 | 7,360 | 7,790 | +390 | +5.3% | 164,900 |
| 2025/06/11 | 7,290 | 7,480 | 7,290 | 7,400 | +100 | +1.4% | 82,100 |
| 2025/06/10 | 7,320 | 7,410 | 7,300 | 7,300 | ±0 | ±0% | 73,300 |
| 2025/06/09 | 7,330 | 7,360 | 7,250 | 7,300 | +50 | +0.7% | 44,900 |
| 2025/06/06 | 7,330 | 7,350 | 7,210 | 7,250 | -50 | -0.7% | 56,400 |
| 2025/06/05 | 7,300 | 7,360 | 7,190 | 7,300 | -50 | -0.7% | 69,100 |
| 2025/06/04 | 7,300 | 7,400 | 7,220 | 7,350 | ±0 | ±0% | 83,600 |
| 2025/06/03 | 7,380 | 7,540 | 7,290 | 7,350 | +70 | +1% | 99,700 |
| 2025/06/02 | 7,260 | 7,410 | 7,180 | 7,280 | -10 | -0.1% | 76,100 |
| 2025/05/30 | 7,220 | 7,290 | 7,160 | 7,290 | +20 | +0.3% | 64,400 |
| 2025/05/29 | 7,340 | 7,340 | 7,190 | 7,270 | +60 | +0.8% | 78,700 |
| 2025/05/28 | 7,500 | 7,540 | 7,190 | 7,210 | -320 | -4.2% | 128,400 |
| 2025/05/27 | 7,450 | 7,720 | 7,230 | 7,530 | +380 | +5.3% | 250,500 |
| 2025/05/26 | 6,720 | 7,180 | 6,680 | 7,150 | +450 | +6.7% | 146,500 |
| 2025/05/23 | 6,660 | 6,790 | 6,610 | 6,700 | +40 | +0.6% | 73,500 |
| 2025/05/22 | 6,520 | 6,730 | 6,500 | 6,660 | +140 | +2.1% | 80,500 |
| 2025/05/21 | 6,620 | 6,670 | 6,490 | 6,520 | -150 | -2.2% | 89,100 |
| 2025/05/20 | 6,740 | 6,840 | 6,630 | 6,670 | -130 | -1.9% | 79,000 |
| 2025/05/19 | 6,850 | 6,950 | 6,650 | 6,800 | -50 | -0.7% | 105,900 |
| 2025/05/16 | 6,940 | 7,040 | 6,850 | 6,850 | -80 | -1.2% | 108,300 |
| 2025/05/15 | 6,710 | 7,050 | 6,710 | 6,930 | +290 | +4.4% | 148,900 |
| 2025/05/14 | 6,700 | 6,840 | 6,640 | 6,640 | -60 | -0.9% | 98,300 |
| 2025/05/13 | 6,580 | 6,870 | 6,580 | 6,700 | +180 | +2.8% | 163,500 |
| 2025/05/12 | 6,370 | 6,590 | 6,360 | 6,520 | +250 | +4% | 160,800 |
| 2025/05/09 | 6,960 | 7,010 | 6,230 | 6,270 | -490 | -7.2% | 996,600 |
| 2025/05/08 | 6,800 | 6,860 | 6,670 | 6,760 | -60 | -0.9% | 180,000 |
| 2025/05/07 | 6,990 | 7,010 | 6,770 | 6,820 | -170 | -2.4% | 197,900 |
| 2025/05/02 | 7,020 | 7,060 | 6,930 | 6,990 | -10 | -0.1% | 61,800 |
| 2025/05/01 | 7,030 | 7,070 | 6,910 | 7,000 | -60 | -0.8% | 48,200 |
| 2025/04/30 | 7,040 | 7,080 | 6,890 | 7,060 | +120 | +1.7% | 82,500 |
| 2025/04/28 | 6,850 | 6,980 | 6,840 | 6,940 | +80 | +1.2% | 69,100 |
| 2025/04/25 | 6,900 | 6,940 | 6,800 | 6,860 | -30 | -0.4% | 77,000 |
| 2025/04/24 | 6,830 | 6,960 | 6,830 | 6,890 | +70 | +1% | 88,400 |
| 2025/04/23 | 6,990 | 6,990 | 6,790 | 6,820 | -70 | -1% | 58,400 |
| 2025/04/22 | 7,070 | 7,070 | 6,860 | 6,890 | -170 | -2.4% | 45,700 |
| 2025/04/21 | 7,050 | 7,090 | 6,960 | 7,060 | +20 | +0.3% | 46,700 |
| 2025/04/18 | 6,940 | 7,040 | 6,830 | 7,040 | +170 | +2.5% | 68,200 |
| 2025/04/17 | 6,780 | 6,930 | 6,760 | 6,870 | +80 | +1.2% | 59,700 |
| 2025/04/16 | 6,840 | 6,920 | 6,790 | 6,790 | -50 | -0.7% | 48,500 |
| 2025/04/15 | 6,990 | 7,020 | 6,810 | 6,840 | -10 | -0.1% | 57,700 |
| 2025/04/14 | 6,790 | 6,970 | 6,790 | 6,850 | +160 | +2.4% | 59,500 |
51～
100
件表示中 / 5623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 | 764,000円 | +25.7% | +34.8% | 1.24% | 24.64倍 | 5.97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 | 379,600円 | - | - | 2.63% | - | - |
|
- |
| ＷＮＩウェザー | 470,000円 | +6.4% | +11.9% | 1.91% | 29.76倍 | 4.84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 | 248,200円 | +22.2% | +33.3% | 1.17% | 25.45倍 | 10.17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 | 134,700円 | +2.3% | +9.3% | 2.60% | 17.51倍 | 3.48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
