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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 6,270 | 6,330 | 5,960 | 5,990 | -280 | -4.5% | 175,300 |
| 2018/07/09 | 5,940 | 6,270 | 5,910 | 6,270 | +360 | +6.1% | 137,800 |
| 2018/07/06 | 5,750 | 5,920 | 5,670 | 5,910 | +190 | +3.3% | 67,600 |
| 2018/07/05 | 5,850 | 5,870 | 5,700 | 5,720 | -130 | -2.2% | 52,700 |
| 2018/07/04 | 5,750 | 5,910 | 5,720 | 5,850 | +80 | +1.4% | 62,800 |
| 2018/07/03 | 5,700 | 5,870 | 5,700 | 5,770 | +90 | +1.6% | 90,500 |
| 2018/07/02 | 6,050 | 6,060 | 5,680 | 5,680 | -320 | -5.3% | 128,100 |
| 2018/06/29 | 5,840 | 6,040 | 5,840 | 6,000 | +160 | +2.7% | 129,800 |
| 2018/06/28 | 5,750 | 5,850 | 5,710 | 5,840 | +60 | +1% | 80,900 |
| 2018/06/27 | 5,670 | 5,880 | 5,660 | 5,780 | +160 | +2.8% | 88,500 |
| 2018/06/26 | 5,570 | 5,660 | 5,530 | 5,620 | -10 | -0.2% | 34,900 |
| 2018/06/25 | 5,710 | 5,730 | 5,540 | 5,630 | -60 | -1.1% | 68,400 |
| 2018/06/22 | 5,710 | 5,780 | 5,670 | 5,690 | -100 | -1.7% | 76,200 |
| 2018/06/21 | 5,710 | 5,840 | 5,710 | 5,790 | +80 | +1.4% | 74,100 |
| 2018/06/20 | 5,620 | 5,720 | 5,500 | 5,710 | -10 | -0.2% | 100,900 |
| 2018/06/19 | 5,940 | 5,970 | 5,670 | 5,720 | -230 | -3.9% | 106,100 |
| 2018/06/18 | 5,970 | 6,050 | 5,810 | 5,950 | +10 | +0.2% | 103,500 |
| 2018/06/15 | 5,740 | 5,960 | 5,620 | 5,940 | +230 | +4% | 147,400 |
| 2018/06/14 | 5,940 | 5,950 | 5,660 | 5,710 | -190 | -3.2% | 117,400 |
| 2018/06/13 | 5,780 | 5,920 | 5,750 | 5,900 | +160 | +2.8% | 97,900 |
| 2018/06/12 | 5,810 | 5,830 | 5,700 | 5,740 | -60 | -1% | 67,400 |
| 2018/06/11 | 5,780 | 5,830 | 5,660 | 5,800 | +50 | +0.9% | 66,500 |
| 2018/06/08 | 5,580 | 5,760 | 5,570 | 5,750 | +150 | +2.7% | 85,500 |
| 2018/06/07 | 5,550 | 5,600 | 5,430 | 5,600 | +80 | +1.4% | 119,700 |
| 2018/06/06 | 5,600 | 5,620 | 5,510 | 5,520 | -80 | -1.4% | 85,700 |
| 2018/06/05 | 5,700 | 5,710 | 5,520 | 5,600 | +30 | +0.5% | 136,600 |
| 2018/06/04 | 5,690 | 5,700 | 5,530 | 5,570 | -190 | -3.3% | 154,800 |
| 2018/06/01 | 5,730 | 5,790 | 5,700 | 5,760 | -70 | -1.2% | 62,000 |
| 2018/05/31 | 5,700 | 5,840 | 5,690 | 5,830 | +190 | +3.4% | 94,200 |
| 2018/05/30 | 5,600 | 5,750 | 5,600 | 5,640 | -150 | -2.6% | 169,400 |
| 2018/05/29 | 5,860 | 5,880 | 5,710 | 5,790 | -110 | -1.9% | 104,200 |
| 2018/05/28 | 5,900 | 5,960 | 5,830 | 5,900 | +80 | +1.4% | 62,600 |
| 2018/05/25 | 5,680 | 5,850 | 5,660 | 5,820 | +80 | +1.4% | 66,400 |
| 2018/05/24 | 5,800 | 5,840 | 5,680 | 5,740 | -30 | -0.5% | 69,100 |
| 2018/05/23 | 5,850 | 5,970 | 5,750 | 5,770 | -140 | -2.4% | 92,900 |
| 2018/05/22 | 5,860 | 5,960 | 5,810 | 5,910 | +110 | +1.9% | 139,900 |
| 2018/05/21 | 5,710 | 5,860 | 5,690 | 5,800 | +170 | +3% | 146,600 |
| 2018/05/18 | 5,660 | 5,710 | 5,580 | 5,630 | -40 | -0.7% | 142,500 |
| 2018/05/17 | 5,440 | 5,700 | 5,430 | 5,670 | +260 | +4.8% | 240,400 |
| 2018/05/16 | 5,450 | 5,530 | 5,370 | 5,410 | -50 | -0.9% | 121,300 |
| 2018/05/15 | 5,530 | 5,570 | 5,410 | 5,460 | +10 | +0.2% | 101,600 |
| 2018/05/14 | 5,460 | 5,640 | 5,430 | 5,450 | ±0 | ±0% | 211,400 |
| 2018/05/11 | 5,480 | 5,540 | 5,390 | 5,450 | -30 | -0.5% | 246,600 |
| 2018/05/10 | 5,210 | 5,480 | 5,160 | 5,480 | +300 | +5.8% | 590,600 |
| 2018/05/09 | 4,895 | 5,180 | 4,810 | 5,180 | +705 | +15.8% | 775,200 |
| 2018/05/08 | 4,380 | 4,600 | 4,350 | 4,475 | +100 | +2.3% | 263,900 |
| 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 |
1751～
1800
件表示中 / 5626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 | 804,000円 | +25.7% | +34.8% | 1.18% | 25.93倍 | 6.28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 |
| ＷＮＩウェザー | 482,500円 | +6.4% | +11.9% | 1.87% | 30.55倍 | 4.97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 |
| ソフトバンク１ Ｐ | 379,900円 | - | - | 2.63% | - | - |
|
- |
| プラスアルファ | 244,600円 | +22.2% | +33.3% | 1.19% | 25.08倍 | 10.03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 | 142,700円 | +2.3% | +9.3% | 2.45% | 18.55倍 | 3.68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
