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 |
|---|---|---|---|---|---|---|---|
| 2018/05/07 | 4,400 | 4,490 | 4,375 | 4,375 | -35 | -0.8% | 130,300 |
| 2018/05/02 | 4,380 | 4,540 | 4,380 | 4,410 | +30 | +0.7% | 236,500 |
| 2018/05/01 | 4,380 | 4,410 | 4,360 | 4,380 | +55 | +1.3% | 95,100 |
| 2018/04/27 | 4,240 | 4,380 | 4,240 | 4,325 | +30 | +0.7% | 86,700 |
| 2018/04/26 | 4,330 | 4,345 | 4,265 | 4,295 | -15 | -0.3% | 81,600 |
| 2018/04/25 | 4,305 | 4,380 | 4,305 | 4,310 | -25 | -0.6% | 66,300 |
| 2018/04/24 | 4,300 | 4,400 | 4,285 | 4,335 | +10 | +0.2% | 93,200 |
| 2018/04/23 | 4,365 | 4,365 | 4,265 | 4,325 | -15 | -0.3% | 80,400 |
| 2018/04/20 | 4,285 | 4,390 | 4,240 | 4,340 | +65 | +1.5% | 124,300 |
| 2018/04/19 | 4,380 | 4,380 | 4,275 | 4,275 | -70 | -1.6% | 112,400 |
| 2018/04/18 | 4,290 | 4,405 | 4,280 | 4,345 | +75 | +1.8% | 90,500 |
| 2018/04/17 | 4,250 | 4,295 | 4,185 | 4,270 | -100 | -2.3% | 123,900 |
| 2018/04/16 | 4,365 | 4,410 | 4,300 | 4,370 | -15 | -0.3% | 95,900 |
| 2018/04/13 | 4,350 | 4,415 | 4,305 | 4,385 | +60 | +1.4% | 139,100 |
| 2018/04/12 | 4,200 | 4,360 | 4,170 | 4,325 | +140 | +3.3% | 123,700 |
| 2018/04/11 | 4,250 | 4,260 | 4,135 | 4,185 | -5 | -0.1% | 59,800 |
| 2018/04/10 | 4,250 | 4,250 | 4,165 | 4,190 | -65 | -1.5% | 77,800 |
| 2018/04/09 | 4,205 | 4,315 | 4,130 | 4,255 | +5 | +0.1% | 104,100 |
| 2018/04/06 | 4,220 | 4,285 | 4,205 | 4,250 | +10 | +0.2% | 99,400 |
| 2018/04/05 | 4,135 | 4,275 | 4,060 | 4,240 | +90 | +2.2% | 167,200 |
| 2018/04/04 | 4,125 | 4,160 | 4,070 | 4,150 | +35 | +0.9% | 83,200 |
| 2018/04/03 | 4,015 | 4,135 | 3,980 | 4,115 | +45 | +1.1% | 84,700 |
| 2018/04/02 | 4,140 | 4,155 | 4,055 | 4,070 | -40 | -1% | 69,000 |
| 2018/03/30 | 4,020 | 4,135 | 4,020 | 4,110 | +110 | +2.8% | 115,600 |
| 2018/03/29 | 3,945 | 4,080 | 3,925 | 4,000 | +55 | +1.4% | 164,700 |
| 2018/03/28 | 3,930 | 4,030 | 3,900 | 3,945 | -50 | -1.3% | 90,500 |
| 2018/03/27 | 4,010 | 4,085 | 3,940 | 3,995 | +10 | +0.3% | 145,700 |
| 2018/03/26 | 3,840 | 3,985 | 3,785 | 3,985 | +75 | +1.9% | 96,500 |
| 2018/03/23 | 3,915 | 4,000 | 3,895 | 3,910 | -125 | -3.1% | 121,400 |
| 2018/03/22 | 4,015 | 4,045 | 3,995 | 4,035 | +70 | +1.8% | 42,400 |
| 2018/03/20 | 3,895 | 3,985 | 3,855 | 3,965 | -15 | -0.4% | 76,300 |
| 2018/03/19 | 4,070 | 4,070 | 3,935 | 3,980 | -100 | -2.5% | 85,400 |
| 2018/03/16 | 4,070 | 4,110 | 4,015 | 4,080 | +10 | +0.2% | 91,200 |
| 2018/03/15 | 4,080 | 4,125 | 4,045 | 4,070 | ±0 | ±0% | 72,600 |
| 2018/03/14 | 4,010 | 4,120 | 4,005 | 4,070 | -10 | -0.2% | 88,100 |
| 2018/03/13 | 3,950 | 4,080 | 3,950 | 4,080 | +125 | +3.2% | 98,700 |
| 2018/03/12 | 4,040 | 4,040 | 3,935 | 3,955 | +15 | +0.4% | 94,200 |
| 2018/03/09 | 3,965 | 4,010 | 3,935 | 3,940 | ±0 | ±0% | 99,400 |
| 2018/03/08 | 3,955 | 3,985 | 3,880 | 3,940 | -30 | -0.8% | 107,700 |
| 2018/03/07 | 4,010 | 4,010 | 3,920 | 3,970 | -30 | -0.8% | 108,700 |
| 2018/03/06 | 3,970 | 4,060 | 3,960 | 4,000 | +140 | +3.6% | 149,200 |
| 2018/03/05 | 3,875 | 3,930 | 3,815 | 3,860 | -15 | -0.4% | 136,000 |
| 2018/03/02 | 3,815 | 3,900 | 3,815 | 3,875 | -60 | -1.5% | 78,200 |
| 2018/03/01 | 3,850 | 3,940 | 3,835 | 3,935 | +35 | +0.9% | 97,100 |
| 2018/02/28 | 3,830 | 4,035 | 3,830 | 3,900 | +70 | +1.8% | 198,100 |
| 2018/02/27 | 3,980 | 4,005 | 3,830 | 3,830 | -115 | -2.9% | 170,100 |
| 2018/02/26 | 3,965 | 3,975 | 3,875 | 3,945 | +35 | +0.9% | 103,500 |
| 2018/02/23 | 3,950 | 3,960 | 3,860 | 3,910 | -30 | -0.8% | 192,400 |
| 2018/02/22 | 3,825 | 3,955 | 3,810 | 3,940 | +95 | +2.5% | 254,000 |
| 2018/02/21 | 3,765 | 3,880 | 3,725 | 3,845 | +140 | +3.8% | 336,700 |
1701～
1750
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
