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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 4,435 | 4,450 | 4,360 | 4,365 | -35 | -0.8% | 52,900 |
| 2024/04/12 | 4,400 | 4,510 | 4,390 | 4,400 | +30 | +0.7% | 75,000 |
| 2024/04/11 | 4,400 | 4,420 | 4,345 | 4,370 | -85 | -1.9% | 48,500 |
| 2024/04/10 | 4,315 | 4,490 | 4,315 | 4,455 | +180 | +4.2% | 91,100 |
| 2024/04/09 | 4,285 | 4,290 | 4,240 | 4,275 | -5 | -0.1% | 41,700 |
| 2024/04/08 | 4,310 | 4,345 | 4,260 | 4,280 | +10 | +0.2% | 60,600 |
| 2024/04/05 | 4,305 | 4,315 | 4,230 | 4,270 | -100 | -2.3% | 56,300 |
| 2024/04/04 | 4,370 | 4,400 | 4,350 | 4,370 | +20 | +0.5% | 42,500 |
| 2024/04/03 | 4,305 | 4,395 | 4,295 | 4,350 | -5 | -0.1% | 56,000 |
| 2024/04/02 | 4,380 | 4,440 | 4,305 | 4,355 | -10 | -0.2% | 111,800 |
| 2024/04/01 | 4,440 | 4,440 | 4,340 | 4,365 | -20 | -0.5% | 39,900 |
| 2024/03/29 | 4,365 | 4,415 | 4,360 | 4,385 | +60 | +1.4% | 41,200 |
| 2024/03/28 | 4,370 | 4,385 | 4,300 | 4,325 | -65 | -1.5% | 42,500 |
| 2024/03/27 | 4,395 | 4,440 | 4,380 | 4,390 | +60 | +1.4% | 69,000 |
| 2024/03/26 | 4,280 | 4,355 | 4,280 | 4,330 | +40 | +0.9% | 34,100 |
| 2024/03/25 | 4,395 | 4,395 | 4,275 | 4,290 | -120 | -2.7% | 87,800 |
| 2024/03/22 | 4,440 | 4,460 | 4,400 | 4,410 | -20 | -0.5% | 40,300 |
| 2024/03/21 | 4,560 | 4,560 | 4,410 | 4,430 | -125 | -2.7% | 81,100 |
| 2024/03/19 | 4,510 | 4,555 | 4,475 | 4,555 | +60 | +1.3% | 55,200 |
| 2024/03/18 | 4,450 | 4,505 | 4,425 | 4,495 | +85 | +1.9% | 57,900 |
| 2024/03/15 | 4,500 | 4,500 | 4,365 | 4,410 | -135 | -3% | 113,200 |
| 2024/03/14 | 4,500 | 4,545 | 4,430 | 4,545 | +70 | +1.6% | 83,100 |
| 2024/03/13 | 4,550 | 4,550 | 4,460 | 4,475 | -35 | -0.8% | 81,100 |
| 2024/03/12 | 4,330 | 4,510 | 4,330 | 4,510 | +150 | +3.4% | 94,800 |
| 2024/03/11 | 4,280 | 4,360 | 4,275 | 4,360 | +40 | +0.9% | 60,700 |
| 2024/03/08 | 4,285 | 4,390 | 4,275 | 4,320 | +30 | +0.7% | 88,900 |
| 2024/03/07 | 4,425 | 4,445 | 4,280 | 4,290 | -145 | -3.3% | 87,700 |
| 2024/03/06 | 4,350 | 4,475 | 4,350 | 4,435 | +55 | +1.3% | 54,400 |
| 2024/03/05 | 4,370 | 4,415 | 4,335 | 4,380 | -25 | -0.6% | 48,100 |
| 2024/03/04 | 4,480 | 4,515 | 4,405 | 4,405 | -75 | -1.7% | 84,300 |
| 2024/03/01 | 4,460 | 4,525 | 4,450 | 4,480 | +50 | +1.1% | 67,000 |
| 2024/02/29 | 4,500 | 4,505 | 4,430 | 4,430 | -85 | -1.9% | 72,300 |
| 2024/02/28 | 4,470 | 4,585 | 4,465 | 4,515 | +30 | +0.7% | 65,500 |
| 2024/02/27 | 4,475 | 4,520 | 4,440 | 4,485 | -20 | -0.4% | 86,800 |
| 2024/02/26 | 4,540 | 4,615 | 4,480 | 4,505 | -35 | -0.8% | 148,200 |
| 2024/02/22 | 4,565 | 4,595 | 4,515 | 4,540 | +5 | +0.1% | 83,000 |
| 2024/02/21 | 4,610 | 4,645 | 4,485 | 4,535 | -175 | -3.7% | 138,100 |
| 2024/02/20 | 4,625 | 4,775 | 4,625 | 4,710 | +155 | +3.4% | 121,100 |
| 2024/02/19 | 4,475 | 4,570 | 4,450 | 4,555 | +100 | +2.2% | 71,500 |
| 2024/02/16 | 4,405 | 4,500 | 4,405 | 4,455 | +60 | +1.4% | 94,700 |
| 2024/02/15 | 4,335 | 4,410 | 4,285 | 4,395 | +165 | +3.9% | 98,400 |
| 2024/02/14 | 4,290 | 4,290 | 4,210 | 4,230 | -145 | -3.3% | 66,700 |
| 2024/02/13 | 4,405 | 4,425 | 4,340 | 4,375 | +40 | +0.9% | 74,600 |
| 2024/02/09 | 4,260 | 4,375 | 4,260 | 4,335 | +60 | +1.4% | 89,400 |
| 2024/02/08 | 4,205 | 4,340 | 4,160 | 4,275 | +55 | +1.3% | 74,900 |
| 2024/02/07 | 4,260 | 4,285 | 4,180 | 4,220 | -80 | -1.9% | 137,600 |
| 2024/02/06 | 4,450 | 4,450 | 4,285 | 4,300 | -155 | -3.5% | 90,500 |
| 2024/02/05 | 4,395 | 4,455 | 4,340 | 4,455 | +30 | +0.7% | 91,100 |
| 2024/02/02 | 4,610 | 4,630 | 4,425 | 4,425 | -240 | -5.1% | 160,800 |
| 2024/02/01 | 4,630 | 4,720 | 4,460 | 4,665 | -415 | -8.2% | 235,200 |
151～
200
件表示中 / 5431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 | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00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 |
| チェンジＨＤ | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58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 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22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 |
| 東計電算 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
