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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 4,285 | 4,315 | 4,235 | 4,310 | +55 | +1.3% | 167,500 |
| 2024/06/25 | 4,025 | 4,265 | 4,005 | 4,255 | +330 | +8.4% | 246,600 |
| 2024/06/24 | 3,900 | 3,985 | 3,895 | 3,925 | +65 | +1.7% | 108,500 |
| 2024/06/21 | 3,900 | 3,980 | 3,860 | 3,860 | -45 | -1.2% | 179,500 |
| 2024/06/20 | 3,935 | 3,970 | 3,895 | 3,905 | +40 | +1% | 87,000 |
| 2024/06/19 | 3,900 | 3,910 | 3,855 | 3,865 | +15 | +0.4% | 41,000 |
| 2024/06/18 | 3,850 | 3,915 | 3,830 | 3,850 | +5 | +0.1% | 73,700 |
| 2024/06/17 | 3,925 | 3,930 | 3,810 | 3,845 | -60 | -1.5% | 94,100 |
| 2024/06/14 | 3,780 | 3,945 | 3,775 | 3,905 | +75 | +2% | 100,900 |
| 2024/06/13 | 3,775 | 3,870 | 3,770 | 3,830 | +120 | +3.2% | 142,300 |
| 2024/06/12 | 3,655 | 3,730 | 3,655 | 3,710 | +75 | +2.1% | 56,600 |
| 2024/06/11 | 3,620 | 3,665 | 3,600 | 3,635 | +30 | +0.8% | 59,300 |
| 2024/06/10 | 3,590 | 3,620 | 3,570 | 3,605 | +10 | +0.3% | 30,500 |
| 2024/06/07 | 3,555 | 3,615 | 3,555 | 3,595 | +5 | +0.1% | 22,600 |
| 2024/06/06 | 3,690 | 3,690 | 3,585 | 3,590 | -30 | -0.8% | 48,000 |
| 2024/06/05 | 3,680 | 3,720 | 3,615 | 3,620 | -90 | -2.4% | 66,100 |
| 2024/06/04 | 3,590 | 3,740 | 3,590 | 3,710 | +130 | +3.6% | 61,900 |
| 2024/06/03 | 3,555 | 3,640 | 3,555 | 3,580 | +55 | +1.6% | 79,000 |
| 2024/05/31 | 3,550 | 3,570 | 3,510 | 3,525 | -45 | -1.3% | 75,500 |
| 2024/05/30 | 3,500 | 3,575 | 3,495 | 3,570 | +10 | +0.3% | 64,000 |
| 2024/05/29 | 3,605 | 3,645 | 3,550 | 3,560 | -90 | -2.5% | 79,600 |
| 2024/05/28 | 3,740 | 3,755 | 3,650 | 3,650 | -90 | -2.4% | 55,000 |
| 2024/05/27 | 3,620 | 3,750 | 3,615 | 3,740 | +120 | +3.3% | 58,100 |
| 2024/05/24 | 3,595 | 3,655 | 3,570 | 3,620 | -20 | -0.5% | 86,600 |
| 2024/05/23 | 3,685 | 3,690 | 3,630 | 3,640 | -10 | -0.3% | 91,500 |
| 2024/05/22 | 3,725 | 3,725 | 3,650 | 3,650 | -90 | -2.4% | 112,900 |
| 2024/05/21 | 3,810 | 3,830 | 3,740 | 3,740 | -95 | -2.5% | 126,900 |
| 2024/05/20 | 3,850 | 3,900 | 3,820 | 3,835 | -45 | -1.2% | 111,700 |
| 2024/05/17 | 4,030 | 4,040 | 3,880 | 3,880 | -205 | -5% | 131,800 |
| 2024/05/16 | 4,120 | 4,130 | 4,055 | 4,085 | -20 | -0.5% | 57,700 |
| 2024/05/15 | 4,090 | 4,105 | 4,045 | 4,105 | +10 | +0.2% | 61,800 |
| 2024/05/14 | 4,100 | 4,155 | 4,095 | 4,095 | -5 | -0.1% | 56,600 |
| 2024/05/13 | 4,165 | 4,175 | 4,095 | 4,100 | -70 | -1.7% | 82,900 |
| 2024/05/10 | 4,335 | 4,370 | 4,140 | 4,170 | -130 | -3% | 242,700 |
| 2024/05/09 | 4,430 | 4,440 | 4,090 | 4,300 | -130 | -2.9% | 215,900 |
| 2024/05/08 | 4,420 | 4,505 | 4,410 | 4,430 | +5 | +0.1% | 101,500 |
| 2024/05/07 | 4,210 | 4,440 | 4,210 | 4,425 | +255 | +6.1% | 121,000 |
| 2024/05/02 | 4,150 | 4,190 | 4,135 | 4,170 | +10 | +0.2% | 38,400 |
| 2024/05/01 | 4,135 | 4,200 | 4,135 | 4,160 | -85 | -2% | 38,300 |
| 2024/04/30 | 4,220 | 4,275 | 4,195 | 4,245 | +55 | +1.3% | 73,400 |
| 2024/04/26 | 4,180 | 4,205 | 4,105 | 4,190 | +15 | +0.4% | 81,500 |
| 2024/04/25 | 4,165 | 4,215 | 4,145 | 4,175 | -45 | -1.1% | 38,800 |
| 2024/04/24 | 4,130 | 4,220 | 4,100 | 4,220 | +85 | +2.1% | 67,300 |
| 2024/04/23 | 4,110 | 4,140 | 4,090 | 4,135 | +20 | +0.5% | 37,500 |
| 2024/04/22 | 4,115 | 4,150 | 4,100 | 4,115 | +15 | +0.4% | 68,500 |
| 2024/04/19 | 4,195 | 4,205 | 4,040 | 4,100 | -165 | -3.9% | 169,600 |
| 2024/04/18 | 4,240 | 4,305 | 4,240 | 4,265 | +5 | +0.1% | 49,500 |
| 2024/04/17 | 4,330 | 4,340 | 4,260 | 4,260 | -100 | -2.3% | 47,100 |
| 2024/04/16 | 4,300 | 4,400 | 4,265 | 4,360 | -5 | -0.1% | 69,600 |
| 2024/04/15 | 4,435 | 4,450 | 4,360 | 4,365 | -35 | -0.8% | 52,900 |
101～
150
件表示中 / 5430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 | 590,000円 | -6.9% | +15.7% | 1.44% | 22.74倍 | 4.92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 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| 東計電算 | 449,500円 | +0.6% | +11.6% | 2.67% | 18.10倍 | 2.12倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
| テレ東ＨＤ | 302,000円 | +3.0% | -22.9% | 2.65% | 15.59倍 | 0.82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 |
| ＪＢＣＣ ＨＤ | 464,500円 | +2.0% | +29.7% | 2.67% | 17.60倍 | 3.16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
