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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 3,910 | 3,960 | 3,885 | 3,945 | +65 | +1.7% | 89,300 |
| 2017/07/07 | 3,860 | 3,895 | 3,845 | 3,880 | -15 | -0.4% | 75,300 |
| 2017/07/06 | 3,915 | 3,935 | 3,875 | 3,895 | -35 | -0.9% | 68,700 |
| 2017/07/05 | 3,880 | 3,950 | 3,810 | 3,930 | +50 | +1.3% | 194,600 |
| 2017/07/04 | 4,080 | 4,085 | 3,865 | 3,880 | -155 | -3.8% | 301,400 |
| 2017/07/03 | 3,935 | 4,040 | 3,920 | 4,035 | +110 | +2.8% | 185,100 |
| 2017/06/30 | 3,935 | 3,975 | 3,885 | 3,925 | -80 | -2% | 157,500 |
| 2017/06/29 | 3,985 | 4,020 | 3,935 | 4,005 | +40 | +1% | 179,100 |
| 2017/06/28 | 4,165 | 4,180 | 3,960 | 3,965 | -145 | -3.5% | 322,900 |
| 2017/06/27 | 3,960 | 4,110 | 3,935 | 4,110 | +180 | +4.6% | 342,900 |
| 2017/06/26 | 3,855 | 3,935 | 3,855 | 3,930 | +75 | +1.9% | 117,000 |
| 2017/06/23 | 4,000 | 4,000 | 3,820 | 3,855 | -120 | -3% | 222,500 |
| 2017/06/22 | 3,945 | 4,000 | 3,880 | 3,975 | +55 | +1.4% | 143,700 |
| 2017/06/21 | 3,900 | 4,020 | 3,875 | 3,920 | +40 | +1% | 169,100 |
| 2017/06/20 | 3,895 | 3,910 | 3,845 | 3,880 | +40 | +1% | 103,000 |
| 2017/06/19 | 3,805 | 3,870 | 3,800 | 3,840 | +55 | +1.5% | 97,300 |
| 2017/06/16 | 3,825 | 3,835 | 3,760 | 3,785 | -70 | -1.8% | 150,700 |
| 2017/06/15 | 3,850 | 3,890 | 3,805 | 3,855 | -5 | -0.1% | 110,700 |
| 2017/06/14 | 3,930 | 3,985 | 3,855 | 3,860 | -30 | -0.8% | 122,000 |
| 2017/06/13 | 3,935 | 3,935 | 3,845 | 3,890 | -50 | -1.3% | 125,000 |
| 2017/06/12 | 3,930 | 3,950 | 3,835 | 3,940 | -50 | -1.3% | 180,400 |
| 2017/06/09 | 4,075 | 4,085 | 3,980 | 3,990 | -55 | -1.4% | 163,900 |
| 2017/06/08 | 4,075 | 4,080 | 3,940 | 4,045 | +25 | +0.6% | 179,900 |
| 2017/06/07 | 3,970 | 4,045 | 3,890 | 4,020 | ±0 | ±0% | 256,000 |
| 2017/06/06 | 4,030 | 4,050 | 3,940 | 4,020 | -5 | -0.1% | 166,500 |
| 2017/06/05 | 3,905 | 4,120 | 3,905 | 4,025 | +120 | +3.1% | 302,600 |
| 2017/06/02 | 4,010 | 4,015 | 3,890 | 3,905 | -65 | -1.6% | 256,200 |
| 2017/06/01 | 4,025 | 4,045 | 3,930 | 3,970 | -25 | -0.6% | 206,100 |
| 2017/05/31 | 4,045 | 4,190 | 3,965 | 3,995 | -15 | -0.4% | 475,900 |
| 2017/05/30 | 3,800 | 4,035 | 3,785 | 4,010 | +225 | +5.9% | 482,100 |
| 2017/05/29 | 3,800 | 3,845 | 3,770 | 3,785 | -55 | -1.4% | 252,000 |
| 2017/05/26 | 3,895 | 3,920 | 3,790 | 3,840 | -95 | -2.4% | 341,500 |
| 2017/05/25 | 3,875 | 3,980 | 3,865 | 3,935 | +50 | +1.3% | 543,900 |
| 2017/05/24 | 3,495 | 3,885 | 3,470 | 3,885 | +505 | +14.9% | 1,337,500 |
| 2017/05/23 | 3,375 | 3,430 | 3,345 | 3,380 | +20 | +0.6% | 221,600 |
| 2017/05/22 | 3,350 | 3,380 | 3,330 | 3,360 | +10 | +0.3% | 91,900 |
| 2017/05/19 | 3,395 | 3,430 | 3,345 | 3,350 | -45 | -1.3% | 118,000 |
| 2017/05/18 | 3,235 | 3,405 | 3,230 | 3,395 | +25 | +0.7% | 190,200 |
| 2017/05/17 | 3,385 | 3,400 | 3,345 | 3,370 | -15 | -0.4% | 137,100 |
| 2017/05/16 | 3,400 | 3,415 | 3,335 | 3,385 | +25 | +0.7% | 243,700 |
| 2017/05/15 | 3,400 | 3,410 | 3,285 | 3,360 | +55 | +1.7% | 260,500 |
| 2017/05/12 | 3,305 | 3,325 | 3,255 | 3,305 | ±0 | ±0% | 116,700 |
| 2017/05/11 | 3,420 | 3,425 | 3,250 | 3,305 | -130 | -3.8% | 346,500 |
| 2017/05/10 | 3,320 | 3,535 | 3,320 | 3,435 | +180 | +5.5% | 800,200 |
| 2017/05/09 | 3,260 | 3,315 | 3,235 | 3,255 | ±0 | ±0% | 215,400 |
| 2017/05/08 | 3,200 | 3,255 | 3,175 | 3,255 | +85 | +2.7% | 238,400 |
| 2017/05/02 | 3,105 | 3,175 | 3,095 | 3,170 | +65 | +2.1% | 169,800 |
| 2017/05/01 | 3,085 | 3,145 | 3,080 | 3,105 | +10 | +0.3% | 122,000 |
| 2017/04/28 | 3,045 | 3,095 | 3,030 | 3,095 | +20 | +0.7% | 129,800 |
| 2017/04/27 | 3,045 | 3,085 | 3,030 | 3,075 | +50 | +1.7% | 168,400 |
1901～
1950
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 | 687,000円 | -6.9% | +15.7% | 1.24% | 26.47倍 | 5.72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 | 397,000円 | +3.0% | -22.9% | 2.27% | 20.40倍 | 1.08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 | 337,500円 | +35.8% | +5.4% | 0.00% | 35.11倍 | 5.39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 | 132,100円 | +21.6% | +72.5% | 1.10% | 11.39倍 | 2.57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 | 52,800円 | +3.6% | -8.7% | 3.13% | 20.09倍 | 0.98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
