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 |
|---|---|---|---|---|---|---|---|
| 2018/02/14 | 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 |
| 2017/12/15 | 4,880 | 4,880 | 4,740 | 4,740 | -140 | -2.9% | 163,200 |
| 2017/12/14 | 4,830 | 4,915 | 4,810 | 4,880 | +70 | +1.5% | 71,100 |
| 2017/12/13 | 4,850 | 4,850 | 4,755 | 4,810 | -45 | -0.9% | 69,800 |
| 2017/12/12 | 4,890 | 4,975 | 4,840 | 4,855 | -5 | -0.1% | 113,900 |
| 2017/12/11 | 4,820 | 4,860 | 4,735 | 4,860 | +50 | +1% | 70,300 |
| 2017/12/08 | 4,725 | 4,820 | 4,725 | 4,810 | +35 | +0.7% | 86,300 |
| 2017/12/07 | 4,680 | 4,800 | 4,680 | 4,775 | +140 | +3% | 112,500 |
| 2017/12/06 | 4,700 | 4,775 | 4,620 | 4,635 | -85 | -1.8% | 81,000 |
| 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 |
1851～
1900
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
