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 |
|---|---|---|---|---|---|---|---|
| 2015/06/22 | 1,570 | 1,588 | 1,542 | 1,555 | -35 | -2.2% | 216,500 |
| 2015/06/19 | 1,597 | 1,610 | 1,570 | 1,590 | +33 | +2.1% | 191,900 |
| 2015/06/18 | 1,598 | 1,621 | 1,551 | 1,557 | -41 | -2.6% | 177,700 |
| 2015/06/17 | 1,570 | 1,615 | 1,539 | 1,598 | +46 | +3% | 388,700 |
| 2015/06/16 | 1,640 | 1,665 | 1,551 | 1,552 | -123 | -7.3% | 574,100 |
| 2015/06/15 | 1,580 | 1,738 | 1,562 | 1,675 | +135 | +8.8% | 1,101,300 |
| 2015/06/12 | 1,459 | 1,540 | 1,452 | 1,540 | +96 | +6.6% | 372,900 |
| 2015/06/11 | 1,420 | 1,458 | 1,415 | 1,444 | +48 | +3.4% | 206,000 |
| 2015/06/10 | 1,413 | 1,427 | 1,394 | 1,396 | +5 | +0.4% | 99,900 |
| 2015/06/09 | 1,390 | 1,406 | 1,371 | 1,391 | -6 | -0.4% | 129,200 |
| 2015/06/08 | 1,389 | 1,410 | 1,385 | 1,397 | +31 | +2.3% | 99,000 |
| 2015/06/05 | 1,396 | 1,401 | 1,365 | 1,366 | -15 | -1.1% | 82,700 |
| 2015/06/04 | 1,410 | 1,414 | 1,379 | 1,381 | -34 | -2.4% | 80,500 |
| 2015/06/03 | 1,430 | 1,430 | 1,387 | 1,415 | +1 | +0.1% | 152,200 |
| 2015/06/02 | 1,350 | 1,443 | 1,350 | 1,414 | +110 | +8.4% | 396,000 |
| 2015/06/01 | 1,308 | 1,317 | 1,280 | 1,304 | -1 | -0.1% | 31,000 |
| 2015/05/29 | 1,275 | 1,307 | 1,275 | 1,305 | +12 | +0.9% | 45,200 |
| 2015/05/28 | 1,293 | 1,298 | 1,286 | 1,293 | ±0 | ±0% | 22,000 |
| 2015/05/27 | 1,287 | 1,297 | 1,278 | 1,293 | -9 | -0.7% | 50,000 |
| 2015/05/26 | 1,308 | 1,311 | 1,295 | 1,302 | -11 | -0.8% | 37,100 |
| 2015/05/25 | 1,329 | 1,329 | 1,309 | 1,313 | -5 | -0.4% | 31,400 |
| 2015/05/22 | 1,316 | 1,318 | 1,300 | 1,318 | +4 | +0.3% | 55,000 |
| 2015/05/21 | 1,298 | 1,315 | 1,290 | 1,314 | +19 | +1.5% | 73,600 |
| 2015/05/20 | 1,297 | 1,300 | 1,283 | 1,295 | -1 | -0.1% | 51,700 |
| 2015/05/19 | 1,288 | 1,298 | 1,272 | 1,296 | +4 | +0.3% | 42,600 |
| 2015/05/18 | 1,295 | 1,298 | 1,288 | 1,292 | +2 | +0.2% | 35,200 |
| 2015/05/15 | 1,262 | 1,299 | 1,261 | 1,290 | +28 | +2.2% | 89,100 |
| 2015/05/14 | 1,257 | 1,265 | 1,254 | 1,262 | +2 | +0.2% | 42,800 |
| 2015/05/13 | 1,265 | 1,265 | 1,245 | 1,260 | ±0 | ±0% | 54,800 |
| 2015/05/12 | 1,246 | 1,266 | 1,213 | 1,260 | +14 | +1.1% | 110,500 |
| 2015/05/11 | 1,254 | 1,264 | 1,226 | 1,246 | +8 | +0.6% | 107,600 |
| 2015/05/08 | 1,195 | 1,240 | 1,195 | 1,238 | +43 | +3.6% | 56,300 |
| 2015/05/07 | 1,205 | 1,209 | 1,187 | 1,195 | +14 | +1.2% | 28,900 |
| 2015/05/01 | 1,199 | 1,210 | 1,174 | 1,181 | -24 | -2% | 37,500 |
| 2015/04/30 | 1,202 | 1,220 | 1,183 | 1,205 | -12 | -1% | 49,400 |
| 2015/04/28 | 1,230 | 1,231 | 1,210 | 1,217 | -9 | -0.7% | 58,900 |
| 2015/04/27 | 1,180 | 1,227 | 1,180 | 1,226 | +44 | +3.7% | 67,200 |
| 2015/04/24 | 1,181 | 1,187 | 1,175 | 1,182 | ±0 | ±0% | 21,300 |
| 2015/04/23 | 1,188 | 1,190 | 1,180 | 1,182 | +1 | +0.1% | 40,200 |
| 2015/04/22 | 1,170 | 1,187 | 1,168 | 1,181 | +3 | +0.3% | 39,600 |
| 2015/04/21 | 1,171 | 1,185 | 1,171 | 1,178 | +8 | +0.7% | 31,400 |
| 2015/04/20 | 1,186 | 1,190 | 1,168 | 1,170 | -28 | -2.3% | 59,800 |
| 2015/04/17 | 1,240 | 1,240 | 1,190 | 1,198 | -47 | -3.8% | 94,100 |
| 2015/04/16 | 1,270 | 1,274 | 1,235 | 1,245 | -16 | -1.3% | 63,700 |
| 2015/04/15 | 1,270 | 1,277 | 1,256 | 1,261 | -9 | -0.7% | 50,600 |
| 2015/04/14 | 1,277 | 1,278 | 1,245 | 1,270 | +23 | +1.8% | 92,400 |
| 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 |
2501～
2550
件表示中 / 5627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 | 797,000円 | +25.7% | +34.8% | 1.19% | 25.71倍 | 6.23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 |
| ウイングアーク | 336,000円 | +8.7% | +8.4% | 3.10% | 18.19倍 | 2.79倍 |
|
帳票・文書管理ソフト、企業内データ活用支援に強み。ＭＢＯ経て２１年再上場。総還元性向５０％ |
| ソフトバンク１ Ｐ | 378,200円 | - | - | 2.64% | - | - |
|
- |
| ＷＮＩウェザー | 474,000円 | +6.4% | +11.9% | 1.90% | 30.01倍 | 4.88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 |
| プラスアルファ | 250,000円 | +22.2% | +33.3% | 1.16% | 25.64倍 | 10.25倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
市場注目の銘柄
チャート関連のコラム
