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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,755 | 4,760 | 4,665 | 4,720 | -55 | -1.2% | 84,400 |
| 2017/12/04 | 4,870 | 4,910 | 4,760 | 4,775 | -100 | -2.1% | 82,600 |
| 2017/12/01 | 4,920 | 4,920 | 4,855 | 4,875 | +10 | +0.2% | 127,300 |
| 2017/11/30 | 4,880 | 4,940 | 4,815 | 4,865 | -25 | -0.5% | 328,900 |
| 2017/11/29 | 4,835 | 4,910 | 4,755 | 4,890 | +45 | +0.9% | 158,900 |
| 2017/11/28 | 4,865 | 4,885 | 4,765 | 4,845 | -40 | -0.8% | 107,900 |
| 2017/11/27 | 4,890 | 4,890 | 4,830 | 4,885 | +35 | +0.7% | 75,500 |
| 2017/11/24 | 4,775 | 4,870 | 4,745 | 4,850 | +70 | +1.5% | 106,500 |
| 2017/11/22 | 4,810 | 4,830 | 4,770 | 4,780 | -20 | -0.4% | 106,500 |
| 2017/11/21 | 4,640 | 4,810 | 4,610 | 4,800 | +165 | +3.6% | 140,800 |
| 2017/11/20 | 4,615 | 4,670 | 4,615 | 4,635 | -20 | -0.4% | 47,700 |
| 2017/11/17 | 4,700 | 4,720 | 4,615 | 4,655 | +65 | +1.4% | 146,100 |
| 2017/11/16 | 4,480 | 4,625 | 4,475 | 4,590 | +80 | +1.8% | 152,700 |
| 2017/11/15 | 4,570 | 4,620 | 4,490 | 4,510 | -95 | -2.1% | 209,800 |
| 2017/11/14 | 4,675 | 4,700 | 4,585 | 4,605 | -45 | -1% | 117,100 |
| 2017/11/13 | 4,660 | 4,740 | 4,650 | 4,650 | ±0 | ±0% | 137,300 |
| 2017/11/10 | 4,550 | 4,650 | 4,550 | 4,650 | +35 | +0.8% | 79,200 |
| 2017/11/09 | 4,530 | 4,710 | 4,515 | 4,615 | +130 | +2.9% | 291,500 |
| 2017/11/08 | 4,650 | 4,680 | 4,470 | 4,485 | -130 | -2.8% | 194,400 |
| 2017/11/07 | 4,585 | 4,625 | 4,495 | 4,615 | -15 | -0.3% | 242,900 |
| 2017/11/06 | 4,720 | 4,740 | 4,615 | 4,630 | -185 | -3.8% | 395,100 |
| 2017/11/02 | 4,820 | 4,830 | 4,700 | 4,815 | -20 | -0.4% | 238,100 |
| 2017/11/01 | 4,655 | 4,835 | 4,645 | 4,835 | +200 | +4.3% | 278,800 |
| 2017/10/31 | 4,660 | 4,785 | 4,440 | 4,635 | -355 | -7.1% | 563,800 |
| 2017/10/30 | 4,695 | 5,060 | 4,695 | 4,990 | +140 | +2.9% | 483,800 |
| 2017/10/27 | 4,770 | 4,850 | 4,770 | 4,850 | +100 | +2.1% | 90,900 |
| 2017/10/26 | 4,800 | 4,820 | 4,710 | 4,750 | -80 | -1.7% | 160,100 |
| 2017/10/25 | 4,900 | 4,925 | 4,780 | 4,830 | -70 | -1.4% | 168,100 |
| 2017/10/24 | 4,775 | 4,910 | 4,775 | 4,900 | +90 | +1.9% | 148,500 |
| 2017/10/23 | 4,830 | 4,930 | 4,785 | 4,810 | +20 | +0.4% | 228,200 |
| 2017/10/20 | 4,755 | 4,800 | 4,680 | 4,790 | -35 | -0.7% | 121,800 |
| 2017/10/19 | 4,760 | 4,825 | 4,705 | 4,825 | +45 | +0.9% | 113,000 |
| 2017/10/18 | 4,660 | 4,795 | 4,655 | 4,780 | +130 | +2.8% | 142,700 |
| 2017/10/17 | 4,675 | 4,715 | 4,635 | 4,650 | -45 | -1% | 73,900 |
| 2017/10/16 | 4,730 | 4,730 | 4,600 | 4,695 | -45 | -0.9% | 125,400 |
| 2017/10/13 | 4,715 | 4,765 | 4,680 | 4,740 | +15 | +0.3% | 92,400 |
| 2017/10/12 | 4,700 | 4,810 | 4,690 | 4,725 | +40 | +0.9% | 132,900 |
| 2017/10/11 | 4,710 | 4,735 | 4,635 | 4,685 | -15 | -0.3% | 106,900 |
| 2017/10/10 | 4,675 | 4,745 | 4,670 | 4,700 | +55 | +1.2% | 97,100 |
| 2017/10/06 | 4,650 | 4,700 | 4,590 | 4,645 | ±0 | ±0% | 135,100 |
| 2017/10/05 | 4,725 | 4,765 | 4,625 | 4,645 | -150 | -3.1% | 174,900 |
| 2017/10/04 | 4,850 | 4,875 | 4,760 | 4,795 | -95 | -1.9% | 140,600 |
| 2017/10/03 | 4,905 | 4,970 | 4,840 | 4,890 | -20 | -0.4% | 151,500 |
| 2017/10/02 | 4,920 | 4,925 | 4,850 | 4,910 | +60 | +1.2% | 149,300 |
| 2017/09/29 | 4,720 | 4,865 | 4,720 | 4,850 | +150 | +3.2% | 165,600 |
| 2017/09/28 | 4,695 | 4,785 | 4,630 | 4,700 | +65 | +1.4% | 174,200 |
| 2017/09/27 | 4,715 | 4,730 | 4,625 | 4,635 | -75 | -1.6% | 144,300 |
| 2017/09/26 | 4,620 | 4,725 | 4,570 | 4,710 | +95 | +2.1% | 196,000 |
| 2017/09/25 | 4,520 | 4,615 | 4,510 | 4,615 | +105 | +2.3% | 111,100 |
| 2017/09/22 | 4,530 | 4,545 | 4,435 | 4,510 | -30 | -0.7% | 114,200 |
1801～
1850
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
