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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,120 | 5,150 | 5,090 | 5,100 | +60 | +1.2% | 51,500 |
| 2024/10/04 | 4,970 | 5,100 | 4,955 | 5,040 | +140 | +2.9% | 78,700 |
| 2024/10/03 | 4,985 | 4,985 | 4,880 | 4,900 | +55 | +1.1% | 32,700 |
| 2024/10/02 | 4,855 | 4,935 | 4,810 | 4,845 | -150 | -3% | 76,100 |
| 2024/10/01 | 4,990 | 5,030 | 4,830 | 4,995 | +65 | +1.3% | 70,100 |
| 2024/09/30 | 4,875 | 5,000 | 4,860 | 4,930 | -100 | -2% | 112,900 |
| 2024/09/27 | 4,960 | 5,090 | 4,960 | 5,030 | +30 | +0.6% | 88,200 |
| 2024/09/26 | 4,885 | 5,000 | 4,840 | 5,000 | +145 | +3% | 96,700 |
| 2024/09/25 | 4,850 | 4,940 | 4,850 | 4,855 | ±0 | ±0% | 74,600 |
| 2024/09/24 | 4,790 | 4,890 | 4,770 | 4,855 | +180 | +3.9% | 97,400 |
| 2024/09/20 | 4,760 | 4,790 | 4,665 | 4,675 | -25 | -0.5% | 113,300 |
| 2024/09/19 | 4,640 | 4,720 | 4,640 | 4,700 | +130 | +2.8% | 105,200 |
| 2024/09/18 | 4,550 | 4,630 | 4,545 | 4,570 | +80 | +1.8% | 52,700 |
| 2024/09/17 | 4,455 | 4,500 | 4,425 | 4,490 | +95 | +2.2% | 66,900 |
| 2024/09/13 | 4,455 | 4,455 | 4,380 | 4,395 | -75 | -1.7% | 51,700 |
| 2024/09/12 | 4,400 | 4,510 | 4,385 | 4,470 | +165 | +3.8% | 68,800 |
| 2024/09/11 | 4,320 | 4,380 | 4,260 | 4,305 | -70 | -1.6% | 51,800 |
| 2024/09/10 | 4,345 | 4,375 | 4,295 | 4,375 | +65 | +1.5% | 48,900 |
| 2024/09/09 | 4,200 | 4,315 | 4,200 | 4,310 | -60 | -1.4% | 52,600 |
| 2024/09/06 | 4,470 | 4,520 | 4,330 | 4,370 | -70 | -1.6% | 54,800 |
| 2024/09/05 | 4,355 | 4,530 | 4,355 | 4,440 | +15 | +0.3% | 51,000 |
| 2024/09/04 | 4,430 | 4,455 | 4,325 | 4,425 | -145 | -3.2% | 67,000 |
| 2024/09/03 | 4,405 | 4,595 | 4,405 | 4,570 | +165 | +3.7% | 51,200 |
| 2024/09/02 | 4,500 | 4,530 | 4,325 | 4,405 | -60 | -1.3% | 46,700 |
| 2024/08/30 | 4,355 | 4,485 | 4,355 | 4,465 | +145 | +3.4% | 62,100 |
| 2024/08/29 | 4,310 | 4,370 | 4,275 | 4,320 | -50 | -1.1% | 41,100 |
| 2024/08/28 | 4,340 | 4,380 | 4,310 | 4,370 | +30 | +0.7% | 43,100 |
| 2024/08/27 | 4,330 | 4,400 | 4,310 | 4,340 | +10 | +0.2% | 52,000 |
| 2024/08/26 | 4,260 | 4,360 | 4,215 | 4,330 | +50 | +1.2% | 54,000 |
| 2024/08/23 | 4,275 | 4,305 | 4,190 | 4,280 | -5 | -0.1% | 44,900 |
| 2024/08/22 | 4,355 | 4,410 | 4,285 | 4,285 | -55 | -1.3% | 44,700 |
| 2024/08/21 | 4,340 | 4,460 | 4,335 | 4,340 | -70 | -1.6% | 66,400 |
| 2024/08/20 | 4,235 | 4,445 | 4,235 | 4,410 | +215 | +5.1% | 77,100 |
| 2024/08/19 | 4,185 | 4,290 | 4,165 | 4,195 | +10 | +0.2% | 64,200 |
| 2024/08/16 | 4,195 | 4,200 | 4,125 | 4,185 | +130 | +3.2% | 56,400 |
| 2024/08/15 | 4,170 | 4,190 | 4,035 | 4,055 | -160 | -3.8% | 81,900 |
| 2024/08/14 | 4,105 | 4,220 | 4,070 | 4,215 | +130 | +3.2% | 97,200 |
| 2024/08/13 | 4,050 | 4,095 | 4,015 | 4,085 | +140 | +3.5% | 58,300 |
| 2024/08/09 | 3,975 | 3,995 | 3,885 | 3,945 | +40 | +1% | 83,200 |
| 2024/08/08 | 3,730 | 3,970 | 3,725 | 3,905 | +105 | +2.8% | 103,600 |
| 2024/08/07 | 3,635 | 3,940 | 3,635 | 3,800 | +95 | +2.6% | 133,500 |
| 2024/08/06 | 3,670 | 3,820 | 3,625 | 3,705 | +265 | +7.7% | 149,400 |
| 2024/08/05 | 3,600 | 3,720 | 3,420 | 3,440 | -430 | -11.1% | 265,000 |
| 2024/08/02 | 3,945 | 4,030 | 3,865 | 3,870 | -195 | -4.8% | 188,100 |
| 2024/08/01 | 4,290 | 4,380 | 4,065 | 4,065 | -700 | -14.7% | 346,900 |
| 2024/07/31 | 4,710 | 4,795 | 4,705 | 4,765 | +35 | +0.7% | 92,100 |
| 2024/07/30 | 4,820 | 4,820 | 4,695 | 4,730 | -120 | -2.5% | 81,800 |
| 2024/07/29 | 4,810 | 4,870 | 4,785 | 4,850 | +110 | +2.3% | 60,600 |
| 2024/07/26 | 4,730 | 4,810 | 4,725 | 4,740 | +50 | +1.1% | 71,600 |
| 2024/07/25 | 4,725 | 4,760 | 4,670 | 4,690 | -100 | -2.1% | 117,400 |
151～
200
件表示中 / 5549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 | 667,000円 | +25.7% | +34.8% | 1.42% | 21.54倍 | 5.22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 | 295,700円 | +18.4% | +0.2% | 0.00% | 35.28倍 | 2.69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 |
| グリーＨＤ | 52,100円 | +3.6% | -8.7% | 2.78% | 19.84倍 | 0.95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 |
| テクマトリックス | 205,300円 | +12.5% | +18.3% | 1.75% | 16.90倍 | 3.41倍 |
|
ニチメン系情報処理会社が起源。インフラ構築と情報サービス開発が柱。医療クラウドに実績大 |
| ＷＮＩウェザー | 380,500円 | +5.7% | +25.7% | 1.84% | 29.07倍 | 4.16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 |
市場注目の銘柄
チャート関連のコラム
