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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 5,510 | 5,630 | 5,380 | 5,400 | -130 | -2.4% | 109,800 |
| 2018/09/26 | 5,330 | 5,550 | 5,330 | 5,530 | +210 | +3.9% | 110,200 |
| 2018/09/25 | 5,060 | 5,320 | 5,050 | 5,320 | +220 | +4.3% | 102,800 |
| 2018/09/21 | 5,190 | 5,190 | 5,030 | 5,100 | -60 | -1.2% | 121,300 |
| 2018/09/20 | 5,210 | 5,210 | 5,110 | 5,160 | +10 | +0.2% | 47,000 |
| 2018/09/19 | 5,200 | 5,200 | 5,100 | 5,150 | +10 | +0.2% | 72,600 |
| 2018/09/18 | 5,110 | 5,190 | 5,020 | 5,140 | +80 | +1.6% | 66,000 |
| 2018/09/14 | 5,000 | 5,090 | 4,985 | 5,060 | +130 | +2.6% | 104,200 |
| 2018/09/13 | 4,905 | 4,975 | 4,900 | 4,930 | -40 | -0.8% | 81,100 |
| 2018/09/12 | 5,020 | 5,040 | 4,950 | 4,970 | -30 | -0.6% | 77,500 |
| 2018/09/11 | 5,000 | 5,070 | 4,990 | 5,000 | ±0 | ±0% | 52,600 |
| 2018/09/10 | 4,975 | 5,050 | 4,960 | 5,000 | -30 | -0.6% | 69,500 |
| 2018/09/07 | 4,910 | 5,080 | 4,905 | 5,030 | +40 | +0.8% | 87,600 |
| 2018/09/06 | 4,975 | 5,010 | 4,915 | 4,990 | +15 | +0.3% | 91,400 |
| 2018/09/05 | 5,040 | 5,090 | 4,910 | 4,975 | -65 | -1.3% | 115,900 |
| 2018/09/04 | 4,965 | 5,080 | 4,850 | 5,040 | +40 | +0.8% | 198,100 |
| 2018/09/03 | 5,050 | 5,050 | 4,965 | 5,000 | -70 | -1.4% | 139,300 |
| 2018/08/31 | 5,180 | 5,210 | 5,050 | 5,070 | -240 | -4.5% | 213,100 |
| 2018/08/30 | 5,360 | 5,370 | 5,240 | 5,310 | -40 | -0.7% | 97,400 |
| 2018/08/29 | 5,360 | 5,440 | 5,310 | 5,350 | +20 | +0.4% | 91,800 |
| 2018/08/28 | 5,680 | 5,680 | 5,300 | 5,330 | -310 | -5.5% | 175,800 |
| 2018/08/27 | 5,640 | 5,670 | 5,520 | 5,640 | +60 | +1.1% | 88,300 |
| 2018/08/24 | 5,510 | 5,630 | 5,500 | 5,580 | +70 | +1.3% | 79,700 |
| 2018/08/23 | 5,350 | 5,570 | 5,340 | 5,510 | +240 | +4.6% | 131,000 |
| 2018/08/22 | 5,320 | 5,320 | 5,120 | 5,270 | +40 | +0.8% | 64,500 |
| 2018/08/21 | 5,150 | 5,310 | 5,150 | 5,230 | +80 | +1.6% | 77,800 |
| 2018/08/20 | 5,090 | 5,150 | 5,040 | 5,150 | +40 | +0.8% | 60,200 |
| 2018/08/17 | 5,090 | 5,150 | 5,070 | 5,110 | +10 | +0.2% | 32,400 |
| 2018/08/16 | 5,100 | 5,150 | 4,965 | 5,100 | -100 | -1.9% | 87,100 |
| 2018/08/15 | 5,160 | 5,220 | 5,120 | 5,200 | +40 | +0.8% | 92,900 |
| 2018/08/14 | 4,975 | 5,170 | 4,975 | 5,160 | +190 | +3.8% | 76,700 |
| 2018/08/13 | 5,040 | 5,090 | 4,940 | 4,970 | -160 | -3.1% | 77,000 |
| 2018/08/10 | 5,090 | 5,180 | 5,090 | 5,130 | +40 | +0.8% | 70,100 |
| 2018/08/09 | 5,070 | 5,120 | 4,975 | 5,090 | +20 | +0.4% | 83,500 |
| 2018/08/08 | 4,905 | 5,240 | 4,900 | 5,070 | +80 | +1.6% | 161,700 |
| 2018/08/07 | 5,050 | 5,050 | 4,935 | 4,990 | -80 | -1.6% | 102,000 |
| 2018/08/06 | 5,130 | 5,150 | 4,950 | 5,070 | -60 | -1.2% | 127,000 |
| 2018/08/03 | 5,130 | 5,160 | 5,050 | 5,130 | -10 | -0.2% | 122,700 |
| 2018/08/02 | 5,320 | 5,350 | 5,110 | 5,140 | -180 | -3.4% | 139,400 |
| 2018/08/01 | 5,250 | 5,460 | 4,855 | 5,320 | -30 | -0.6% | 676,000 |
| 2018/07/31 | 5,460 | 5,460 | 5,350 | 5,350 | -1,000 | -15.7% | 149,700 |
| 2018/07/30 | 6,290 | 6,480 | 6,150 | 6,350 | +30 | +0.5% | 136,000 |
| 2018/07/27 | 6,380 | 6,410 | 6,210 | 6,320 | -40 | -0.6% | 71,100 |
| 2018/07/26 | 6,300 | 6,390 | 6,210 | 6,360 | +110 | +1.8% | 57,900 |
| 2018/07/25 | 6,270 | 6,300 | 6,210 | 6,250 | -30 | -0.5% | 36,900 |
| 2018/07/24 | 6,360 | 6,410 | 6,270 | 6,280 | +10 | +0.2% | 52,400 |
| 2018/07/23 | 6,300 | 6,340 | 6,210 | 6,270 | -40 | -0.6% | 49,600 |
| 2018/07/20 | 6,270 | 6,380 | 6,210 | 6,310 | ±0 | ±0% | 40,800 |
| 2018/07/19 | 6,540 | 6,540 | 6,290 | 6,310 | -140 | -2.2% | 90,100 |
| 2018/07/18 | 6,350 | 6,500 | 6,270 | 6,450 | +160 | +2.5% | 88,200 |
1601～
1650
件表示中 / 5530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 | 689,000円 | -6.9% | +15.7% | 1.23% | 26.55倍 | 5.74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 |
| テレ東ＨＤ | 400,500円 | +3.0% | -22.9% | 2.25% | 20.58倍 | 1.09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 |
| メドレー | 334,500円 | +35.8% | +5.4% | 0.00% | 34.80倍 | 5.34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 |
| チェンジＨＤ | 130,700円 | +21.6% | +72.5% | 1.11% | 11.27倍 | 2.54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 | 52,500円 | +3.6% | -8.7% | 3.14% | 19.98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
