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 |
|---|---|---|---|---|---|---|---|
| 2020/03/11 | 5,120 | 5,310 | 4,925 | 4,925 | -245 | -4.7% | 314,200 |
| 2020/03/10 | 4,750 | 5,170 | 4,520 | 5,170 | +325 | +6.7% | 490,100 |
| 2020/03/09 | 5,210 | 5,270 | 4,820 | 4,845 | -565 | -10.4% | 328,500 |
| 2020/03/06 | 5,360 | 5,490 | 5,330 | 5,410 | -10 | -0.2% | 196,400 |
| 2020/03/05 | 5,420 | 5,510 | 5,290 | 5,420 | +100 | +1.9% | 205,600 |
| 2020/03/04 | 5,210 | 5,460 | 5,200 | 5,320 | +80 | +1.5% | 195,200 |
| 2020/03/03 | 5,520 | 5,560 | 5,190 | 5,240 | -90 | -1.7% | 229,300 |
| 2020/03/02 | 5,120 | 5,480 | 5,110 | 5,330 | +220 | +4.3% | 303,400 |
| 2020/02/28 | 5,140 | 5,350 | 5,100 | 5,110 | -220 | -4.1% | 300,600 |
| 2020/02/27 | 5,420 | 5,450 | 5,250 | 5,330 | -90 | -1.7% | 302,000 |
| 2020/02/26 | 5,400 | 5,520 | 5,380 | 5,420 | -30 | -0.6% | 168,600 |
| 2020/02/25 | 5,380 | 5,490 | 5,350 | 5,450 | -130 | -2.3% | 230,500 |
| 2020/02/21 | 5,420 | 5,650 | 5,360 | 5,580 | +110 | +2% | 259,200 |
| 2020/02/20 | 5,720 | 5,730 | 5,440 | 5,470 | -200 | -3.5% | 227,000 |
| 2020/02/19 | 5,540 | 5,710 | 5,530 | 5,670 | +200 | +3.7% | 190,500 |
| 2020/02/18 | 5,370 | 5,490 | 5,280 | 5,470 | +120 | +2.2% | 231,200 |
| 2020/02/17 | 5,630 | 5,650 | 5,330 | 5,350 | -370 | -6.5% | 324,500 |
| 2020/02/14 | 5,730 | 5,840 | 5,700 | 5,720 | -70 | -1.2% | 172,100 |
| 2020/02/13 | 5,720 | 5,880 | 5,670 | 5,790 | +100 | +1.8% | 310,600 |
| 2020/02/12 | 5,690 | 5,820 | 5,630 | 5,690 | +10 | +0.2% | 197,200 |
| 2020/02/10 | 5,520 | 5,720 | 5,520 | 5,680 | +90 | +1.6% | 228,500 |
| 2020/02/07 | 5,450 | 5,680 | 5,430 | 5,590 | +140 | +2.6% | 265,800 |
| 2020/02/06 | 5,630 | 5,670 | 5,430 | 5,450 | -230 | -4% | 417,800 |
| 2020/02/05 | 5,350 | 5,730 | 5,300 | 5,680 | +360 | +6.8% | 541,000 |
| 2020/02/04 | 4,940 | 5,340 | 4,940 | 5,320 | +405 | +8.2% | 497,600 |
| 2020/02/03 | 4,500 | 5,330 | 4,500 | 4,915 | -205 | -4% | 804,900 |
| 2020/01/31 | 5,060 | 5,220 | 5,060 | 5,120 | +10 | +0.2% | 216,800 |
| 2020/01/30 | 5,330 | 5,390 | 5,010 | 5,110 | -200 | -3.8% | 316,700 |
| 2020/01/29 | 5,310 | 5,360 | 5,150 | 5,310 | +60 | +1.1% | 244,700 |
| 2020/01/28 | 5,400 | 5,420 | 5,140 | 5,250 | -220 | -4% | 482,000 |
| 2020/01/27 | 5,470 | 5,570 | 5,430 | 5,470 | -190 | -3.4% | 191,300 |
| 2020/01/24 | 5,760 | 5,810 | 5,630 | 5,660 | -100 | -1.7% | 183,000 |
| 2020/01/23 | 5,770 | 5,810 | 5,730 | 5,760 | -70 | -1.2% | 162,000 |
| 2020/01/22 | 5,950 | 5,950 | 5,780 | 5,830 | -110 | -1.9% | 249,300 |
| 2020/01/21 | 5,900 | 5,950 | 5,830 | 5,940 | +70 | +1.2% | 190,800 |
| 2020/01/20 | 5,840 | 5,960 | 5,830 | 5,870 | +30 | +0.5% | 149,000 |
| 2020/01/17 | 5,990 | 6,030 | 5,800 | 5,840 | -130 | -2.2% | 225,400 |
| 2020/01/16 | 5,910 | 5,970 | 5,850 | 5,970 | +70 | +1.2% | 127,200 |
| 2020/01/15 | 6,120 | 6,120 | 5,830 | 5,900 | -150 | -2.5% | 465,100 |
| 2020/01/14 | 5,980 | 6,090 | 5,900 | 6,050 | +240 | +4.1% | 478,300 |
| 2020/01/10 | 5,680 | 5,860 | 5,650 | 5,810 | +130 | +2.3% | 345,800 |
| 2020/01/09 | 5,610 | 5,700 | 5,550 | 5,680 | +150 | +2.7% | 160,700 |
| 2020/01/08 | 5,590 | 5,600 | 5,390 | 5,530 | -120 | -2.1% | 221,200 |
| 2020/01/07 | 5,640 | 5,720 | 5,610 | 5,650 | +60 | +1.1% | 129,800 |
| 2020/01/06 | 5,520 | 5,700 | 5,470 | 5,590 | +10 | +0.2% | 157,600 |
| 2019/12/30 | 5,660 | 5,670 | 5,520 | 5,580 | -100 | -1.8% | 132,600 |
| 2019/12/27 | 5,700 | 5,730 | 5,590 | 5,680 | +50 | +0.9% | 127,600 |
| 2019/12/26 | 5,520 | 5,650 | 5,510 | 5,630 | +70 | +1.3% | 126,400 |
| 2019/12/25 | 5,570 | 5,610 | 5,520 | 5,560 | -70 | -1.2% | 93,000 |
| 2019/12/24 | 5,480 | 5,670 | 5,450 | 5,630 | +120 | +2.2% | 159,800 |
1251～
1300
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
