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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,230 | 1,251 | 1,213 | 1,247 | +31 | +2.5% | 82,800 |
| 2015/04/10 | 1,230 | 1,230 | 1,211 | 1,216 | -6 | -0.5% | 26,200 |
| 2015/04/09 | 1,232 | 1,235 | 1,211 | 1,222 | -8 | -0.7% | 39,700 |
| 2015/04/08 | 1,211 | 1,245 | 1,211 | 1,230 | +28 | +2.3% | 61,200 |
| 2015/04/07 | 1,191 | 1,220 | 1,183 | 1,202 | +13 | +1.1% | 40,700 |
| 2015/04/06 | 1,187 | 1,197 | 1,182 | 1,189 | -5 | -0.4% | 39,500 |
| 2015/04/03 | 1,186 | 1,194 | 1,182 | 1,194 | +1 | +0.1% | 25,500 |
| 2015/04/02 | 1,199 | 1,208 | 1,178 | 1,193 | +2 | +0.2% | 49,300 |
| 2015/04/01 | 1,218 | 1,218 | 1,177 | 1,191 | +3 | +0.3% | 52,000 |
| 2015/03/31 | 1,241 | 1,241 | 1,183 | 1,188 | -36 | -2.9% | 61,400 |
| 2015/03/30 | 1,214 | 1,229 | 1,208 | 1,224 | +10 | +0.8% | 39,400 |
| 2015/03/27 | 1,185 | 1,219 | 1,185 | 1,214 | +4 | +0.3% | 67,900 |
| 2015/03/26 | 1,220 | 1,225 | 1,203 | 1,210 | -32 | -2.6% | 57,600 |
| 2015/03/25 | 1,230 | 1,248 | 1,225 | 1,242 | +13 | +1.1% | 53,800 |
| 2015/03/24 | 1,266 | 1,275 | 1,227 | 1,229 | -46 | -3.6% | 111,200 |
| 2015/03/23 | 1,280 | 1,295 | 1,265 | 1,275 | -11 | -0.9% | 69,500 |
| 2015/03/20 | 1,290 | 1,305 | 1,285 | 1,286 | -8 | -0.6% | 85,500 |
| 2015/03/19 | 1,280 | 1,306 | 1,276 | 1,294 | -12 | -0.9% | 147,800 |
| 2015/03/18 | 1,274 | 1,314 | 1,263 | 1,306 | +22 | +1.7% | 404,200 |
| 2015/03/17 | 1,300 | 1,342 | 1,233 | 1,284 | +155 | +13.7% | 1,096,500 |
| 2015/03/16 | 1,127 | 1,133 | 1,120 | 1,129 | -10 | -0.9% | 24,000 |
| 2015/03/13 | 1,157 | 1,157 | 1,131 | 1,139 | -10 | -0.9% | 27,600 |
| 2015/03/12 | 1,134 | 1,156 | 1,134 | 1,149 | +9 | +0.8% | 37,400 |
| 2015/03/11 | 1,136 | 1,145 | 1,122 | 1,140 | +4 | +0.4% | 33,600 |
| 2015/03/10 | 1,117 | 1,142 | 1,113 | 1,136 | +37 | +3.4% | 53,500 |
| 2015/03/09 | 1,107 | 1,109 | 1,090 | 1,099 | -8 | -0.7% | 17,800 |
| 2015/03/06 | 1,098 | 1,112 | 1,096 | 1,107 | +4 | +0.4% | 21,200 |
| 2015/03/05 | 1,102 | 1,112 | 1,100 | 1,103 | -4 | -0.4% | 13,100 |
| 2015/03/04 | 1,103 | 1,110 | 1,092 | 1,107 | -3 | -0.3% | 28,000 |
| 2015/03/03 | 1,124 | 1,130 | 1,108 | 1,110 | -22 | -1.9% | 20,600 |
| 2015/03/02 | 1,143 | 1,143 | 1,126 | 1,132 | +8 | +0.7% | 23,100 |
| 2015/02/27 | 1,145 | 1,145 | 1,124 | 1,124 | -10 | -0.9% | 16,600 |
| 2015/02/26 | 1,138 | 1,140 | 1,128 | 1,134 | +3 | +0.3% | 34,000 |
| 2015/02/25 | 1,139 | 1,140 | 1,130 | 1,131 | -1 | -0.1% | 19,700 |
| 2015/02/24 | 1,131 | 1,138 | 1,131 | 1,132 | -1 | -0.1% | 20,300 |
| 2015/02/23 | 1,144 | 1,144 | 1,129 | 1,133 | -4 | -0.4% | 32,000 |
| 2015/02/20 | 1,156 | 1,156 | 1,121 | 1,137 | -19 | -1.6% | 28,500 |
| 2015/02/19 | 1,129 | 1,156 | 1,115 | 1,156 | +31 | +2.8% | 51,900 |
| 2015/02/18 | 1,115 | 1,130 | 1,115 | 1,125 | +10 | +0.9% | 41,600 |
| 2015/02/17 | 1,130 | 1,138 | 1,107 | 1,115 | -37 | -3.2% | 70,000 |
| 2015/02/16 | 1,172 | 1,200 | 1,111 | 1,152 | +80 | +7.5% | 223,800 |
| 2015/02/13 | 1,070 | 1,076 | 1,038 | 1,072 | +22 | +2.1% | 32,600 |
| 2015/02/12 | 1,031 | 1,072 | 1,031 | 1,050 | +10 | +1% | 27,800 |
| 2015/02/10 | 1,056 | 1,080 | 1,003 | 1,040 | -23 | -2.2% | 20,600 |
| 2015/02/09 | 1,070 | 1,083 | 1,060 | 1,063 | ±0 | ±0% | 15,500 |
| 2015/02/06 | 1,096 | 1,101 | 1,058 | 1,063 | -22 | -2% | 47,200 |
| 2015/02/05 | 1,107 | 1,107 | 1,071 | 1,085 | -15 | -1.4% | 15,400 |
| 2015/02/04 | 1,085 | 1,120 | 1,085 | 1,100 | +19 | +1.8% | 27,800 |
| 2015/02/03 | 1,101 | 1,101 | 1,076 | 1,081 | -29 | -2.6% | 20,300 |
| 2015/02/02 | 1,117 | 1,129 | 1,108 | 1,110 | -18 | -1.6% | 18,100 |
2351～
2400
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
