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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 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 |
| 2018/02/20 | 3,610 | 3,740 | 3,590 | 3,705 | +115 | +3.2% | 319,600 |
| 2018/02/19 | 3,515 | 3,600 | 3,490 | 3,590 | +120 | +3.5% | 147,600 |
| 2018/02/16 | 3,420 | 3,495 | 3,395 | 3,470 | +70 | +2.1% | 148,300 |
| 2018/02/15 | 3,305 | 3,420 | 3,275 | 3,400 | +90 | +2.7% | 175,700 |
| 2018/02/14 | 3,375 | 3,440 | 3,305 | 3,310 | -50 | -1.5% | 191,600 |
| 2018/02/13 | 3,480 | 3,485 | 3,355 | 3,360 | -30 | -0.9% | 174,400 |
| 2018/02/09 | 3,425 | 3,425 | 3,340 | 3,390 | -225 | -6.2% | 329,900 |
| 2018/02/08 | 3,680 | 3,685 | 3,555 | 3,615 | -100 | -2.7% | 354,400 |
| 2018/02/07 | 3,880 | 3,895 | 3,705 | 3,715 | -50 | -1.3% | 136,000 |
| 2018/02/06 | 3,670 | 3,765 | 3,500 | 3,765 | -175 | -4.4% | 258,500 |
| 2018/02/05 | 3,980 | 4,015 | 3,895 | 3,940 | -155 | -3.8% | 185,700 |
| 2018/02/02 | 4,110 | 4,125 | 4,005 | 4,095 | -20 | -0.5% | 177,400 |
| 2018/02/01 | 4,120 | 4,125 | 4,010 | 4,115 | +65 | +1.6% | 236,500 |
| 2018/01/31 | 4,000 | 4,205 | 4,000 | 4,050 | -370 | -8.4% | 513,100 |
| 2018/01/30 | 4,490 | 4,505 | 4,380 | 4,420 | -90 | -2% | 137,800 |
| 2018/01/29 | 4,590 | 4,595 | 4,495 | 4,510 | ±0 | ±0% | 113,700 |
| 2018/01/26 | 4,545 | 4,580 | 4,505 | 4,510 | -60 | -1.3% | 89,800 |
| 2018/01/25 | 4,595 | 4,620 | 4,545 | 4,570 | -30 | -0.7% | 77,100 |
| 2018/01/24 | 4,635 | 4,680 | 4,595 | 4,600 | -60 | -1.3% | 85,900 |
| 2018/01/23 | 4,640 | 4,680 | 4,610 | 4,660 | +60 | +1.3% | 66,800 |
| 2018/01/22 | 4,610 | 4,610 | 4,540 | 4,600 | -40 | -0.9% | 80,500 |
| 2018/01/19 | 4,635 | 4,735 | 4,610 | 4,640 | ±0 | ±0% | 97,000 |
| 2018/01/18 | 4,780 | 4,790 | 4,640 | 4,640 | -110 | -2.3% | 66,800 |
| 2018/01/17 | 4,655 | 4,800 | 4,655 | 4,750 | +55 | +1.2% | 91,000 |
| 2018/01/16 | 4,670 | 4,720 | 4,625 | 4,695 | ±0 | ±0% | 73,800 |
| 2018/01/15 | 4,800 | 4,825 | 4,670 | 4,695 | -105 | -2.2% | 93,900 |
| 2018/01/12 | 4,785 | 4,845 | 4,770 | 4,800 | ±0 | ±0% | 112,900 |
| 2018/01/11 | 4,740 | 4,835 | 4,700 | 4,800 | +40 | +0.8% | 175,500 |
| 2018/01/10 | 4,630 | 4,775 | 4,615 | 4,760 | +130 | +2.8% | 154,500 |
| 2018/01/09 | 4,630 | 4,635 | 4,590 | 4,630 | +35 | +0.8% | 87,400 |
| 2018/01/05 | 4,655 | 4,655 | 4,570 | 4,595 | -45 | -1% | 102,600 |
| 2018/01/04 | 4,500 | 4,645 | 4,470 | 4,640 | +135 | +3% | 182,700 |
| 2017/12/29 | 4,565 | 4,590 | 4,495 | 4,505 | -70 | -1.5% | 83,600 |
| 2017/12/28 | 4,690 | 4,700 | 4,565 | 4,575 | -70 | -1.5% | 67,300 |
| 2017/12/27 | 4,585 | 4,660 | 4,550 | 4,645 | +95 | +2.1% | 68,800 |
| 2017/12/26 | 4,550 | 4,590 | 4,520 | 4,550 | +15 | +0.3% | 92,200 |
| 2017/12/25 | 4,590 | 4,595 | 4,495 | 4,535 | -70 | -1.5% | 122,000 |
| 2017/12/22 | 4,680 | 4,685 | 4,595 | 4,605 | -85 | -1.8% | 90,400 |
| 2017/12/21 | 4,735 | 4,775 | 4,625 | 4,690 | -95 | -2% | 171,600 |
| 2017/12/20 | 4,730 | 4,845 | 4,695 | 4,785 | +55 | +1.2% | 132,400 |
| 2017/12/19 | 4,755 | 4,825 | 4,720 | 4,730 | -20 | -0.4% | 83,500 |
| 2017/12/18 | 4,790 | 4,800 | 4,740 | 4,750 | +10 | +0.2% | 71,000 |
1801～
1850
件表示中 / 5588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 | 780,000円 | +25.7% | +34.8% | 1.22% | 25.20倍 | 6.11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 |
| ＰＫＳＨＡ | 341,500円 | +18.4% | +0.2% | 0.00% | 40.75倍 | 3.09倍 |
|
深層学習などＡＩアルゴリズム開発から出発。対話自動化機能など汎用化しＳａａＳ型で提供 |
| メドレー | 326,500円 | +35.8% | +5.4% | 0.00% | 33.93倍 | 5.21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 |
| アルゴグラフ | 520,000円 | +6.0% | +3.8% | 3.08% | 11.84倍 | 1.56倍 |
|
自動車業界等へ仏ダッソー製ＣＡＤソフト、半導体へＩＢＭ製の製造工程管理システム等販売 |
| テレ東ＨＤ | 365,500円 | +0.8% | +1.8% | 2.46% | 15.40倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
