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 |
|---|---|---|---|---|---|---|---|
| 2024/07/25 | 4,725 | 4,760 | 4,670 | 4,690 | -100 | -2.1% | 117,400 |
| 2024/07/24 | 4,830 | 4,895 | 4,780 | 4,790 | -110 | -2.2% | 102,500 |
| 2024/07/23 | 4,970 | 5,000 | 4,890 | 4,900 | -70 | -1.4% | 87,500 |
| 2024/07/22 | 5,080 | 5,110 | 4,885 | 4,970 | -100 | -2% | 108,000 |
| 2024/07/19 | 5,020 | 5,120 | 5,000 | 5,070 | +70 | +1.4% | 145,200 |
| 2024/07/18 | 5,010 | 5,120 | 5,000 | 5,000 | -50 | -1% | 108,000 |
| 2024/07/17 | 5,020 | 5,100 | 4,955 | 5,050 | -10 | -0.2% | 107,600 |
| 2024/07/16 | 5,030 | 5,120 | 5,000 | 5,060 | +65 | +1.3% | 117,000 |
| 2024/07/12 | 4,855 | 5,050 | 4,855 | 4,995 | +150 | +3.1% | 161,500 |
| 2024/07/11 | 4,800 | 4,845 | 4,735 | 4,845 | +40 | +0.8% | 100,300 |
| 2024/07/10 | 4,900 | 4,900 | 4,755 | 4,805 | -90 | -1.8% | 185,300 |
| 2024/07/09 | 4,930 | 4,950 | 4,805 | 4,895 | +5 | +0.1% | 142,400 |
| 2024/07/08 | 4,960 | 4,985 | 4,720 | 4,890 | -50 | -1% | 290,200 |
| 2024/07/05 | 4,965 | 5,060 | 4,930 | 4,940 | +20 | +0.4% | 233,200 |
| 2024/07/04 | 4,770 | 5,030 | 4,750 | 4,920 | +220 | +4.7% | 334,800 |
| 2024/07/03 | 4,660 | 4,730 | 4,600 | 4,700 | +40 | +0.9% | 151,700 |
| 2024/07/02 | 4,600 | 4,690 | 4,590 | 4,660 | +95 | +2.1% | 254,800 |
| 2024/07/01 | 4,620 | 4,730 | 4,520 | 4,565 | +55 | +1.2% | 252,300 |
| 2024/06/28 | 4,430 | 4,545 | 4,405 | 4,510 | +140 | +3.2% | 216,800 |
| 2024/06/27 | 4,310 | 4,400 | 4,275 | 4,370 | +60 | +1.4% | 117,700 |
| 2024/06/26 | 4,285 | 4,315 | 4,235 | 4,310 | +55 | +1.3% | 167,500 |
| 2024/06/25 | 4,025 | 4,265 | 4,005 | 4,255 | +330 | +8.4% | 246,600 |
| 2024/06/24 | 3,900 | 3,985 | 3,895 | 3,925 | +65 | +1.7% | 108,500 |
| 2024/06/21 | 3,900 | 3,980 | 3,860 | 3,860 | -45 | -1.2% | 179,500 |
| 2024/06/20 | 3,935 | 3,970 | 3,895 | 3,905 | +40 | +1% | 87,000 |
| 2024/06/19 | 3,900 | 3,910 | 3,855 | 3,865 | +15 | +0.4% | 41,000 |
| 2024/06/18 | 3,850 | 3,915 | 3,830 | 3,850 | +5 | +0.1% | 73,700 |
| 2024/06/17 | 3,925 | 3,930 | 3,810 | 3,845 | -60 | -1.5% | 94,100 |
| 2024/06/14 | 3,780 | 3,945 | 3,775 | 3,905 | +75 | +2% | 100,900 |
| 2024/06/13 | 3,775 | 3,870 | 3,770 | 3,830 | +120 | +3.2% | 142,300 |
| 2024/06/12 | 3,655 | 3,730 | 3,655 | 3,710 | +75 | +2.1% | 56,600 |
| 2024/06/11 | 3,620 | 3,665 | 3,600 | 3,635 | +30 | +0.8% | 59,300 |
| 2024/06/10 | 3,590 | 3,620 | 3,570 | 3,605 | +10 | +0.3% | 30,500 |
| 2024/06/07 | 3,555 | 3,615 | 3,555 | 3,595 | +5 | +0.1% | 22,600 |
| 2024/06/06 | 3,690 | 3,690 | 3,585 | 3,590 | -30 | -0.8% | 48,000 |
| 2024/06/05 | 3,680 | 3,720 | 3,615 | 3,620 | -90 | -2.4% | 66,100 |
| 2024/06/04 | 3,590 | 3,740 | 3,590 | 3,710 | +130 | +3.6% | 61,900 |
| 2024/06/03 | 3,555 | 3,640 | 3,555 | 3,580 | +55 | +1.6% | 79,000 |
| 2024/05/31 | 3,550 | 3,570 | 3,510 | 3,525 | -45 | -1.3% | 75,500 |
| 2024/05/30 | 3,500 | 3,575 | 3,495 | 3,570 | +10 | +0.3% | 64,000 |
| 2024/05/29 | 3,605 | 3,645 | 3,550 | 3,560 | -90 | -2.5% | 79,600 |
| 2024/05/28 | 3,740 | 3,755 | 3,650 | 3,650 | -90 | -2.4% | 55,000 |
| 2024/05/27 | 3,620 | 3,750 | 3,615 | 3,740 | +120 | +3.3% | 58,100 |
| 2024/05/24 | 3,595 | 3,655 | 3,570 | 3,620 | -20 | -0.5% | 86,600 |
| 2024/05/23 | 3,685 | 3,690 | 3,630 | 3,640 | -10 | -0.3% | 91,500 |
| 2024/05/22 | 3,725 | 3,725 | 3,650 | 3,650 | -90 | -2.4% | 112,900 |
| 2024/05/21 | 3,810 | 3,830 | 3,740 | 3,740 | -95 | -2.5% | 126,900 |
| 2024/05/20 | 3,850 | 3,900 | 3,820 | 3,835 | -45 | -1.2% | 111,700 |
| 2024/05/17 | 4,030 | 4,040 | 3,880 | 3,880 | -205 | -5% | 131,800 |
| 2024/05/16 | 4,120 | 4,130 | 4,055 | 4,085 | -20 | -0.5% | 57,700 |
201～
250
件表示中 / 5550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 | 670,000円 | +25.7% | +34.8% | 1.42% | 21.64倍 | 5.24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 |
| ＪＢＣＣ ＨＤ | 136,500円 | +2.3% | +9.3% | 2.56% | 17.67倍 | 3.51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 |
| ＰＫＳＨＡ | 298,600円 | +18.4% | +0.2% | 0.00% | 35.63倍 | 2.71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 | 51,900円 | +3.6% | -8.7% | 2.79% | 19.76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 | 203,900円 | +12.5% | +18.3% | 1.77% | 16.78倍 | 3.38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 |
市場注目の銘柄
チャート関連のコラム
