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 |
|---|---|---|---|---|---|---|---|
| 2008/06/04 | 1,470 | 1,470 | 1,410 | 1,420 | -50 | -3.4% | 183,300 |
| 2008/06/03 | 1,420 | 1,500 | 1,390 | 1,470 | +110 | +8.1% | 745,700 |
| 2008/06/02 | 1,400 | 1,420 | 1,350 | 1,360 | -20 | -1.4% | 141,100 |
| 2008/05/30 | 1,380 | 1,390 | 1,370 | 1,380 | -20 | -1.4% | 81,400 |
| 2008/05/29 | 1,370 | 1,400 | 1,340 | 1,400 | +30 | +2.2% | 100,800 |
| 2008/05/28 | 1,420 | 1,420 | 1,350 | 1,370 | -30 | -2.1% | 172,600 |
| 2008/05/27 | 1,430 | 1,440 | 1,380 | 1,400 | -20 | -1.4% | 207,800 |
| 2008/05/26 | 1,430 | 1,450 | 1,400 | 1,420 | ±0 | ±0% | 256,600 |
| 2008/05/23 | 1,380 | 1,430 | 1,370 | 1,420 | +60 | +4.4% | 581,100 |
| 2008/05/22 | 1,270 | 1,360 | 1,240 | 1,360 | +70 | +5.4% | 362,000 |
| 2008/05/21 | 1,340 | 1,350 | 1,280 | 1,290 | -60 | -4.4% | 447,000 |
| 2008/05/20 | 1,320 | 1,350 | 1,270 | 1,350 | +40 | +3.1% | 432,500 |
| 2008/05/19 | 1,340 | 1,410 | 1,300 | 1,310 | -40 | -3% | 584,200 |
| 2008/05/16 | 1,470 | 1,470 | 1,350 | 1,350 | -140 | -9.4% | 612,100 |
| 2008/05/15 | 1,530 | 1,530 | 1,430 | 1,490 | -140 | -8.6% | 984,000 |
| 2008/05/14 | 1,640 | 1,670 | 1,610 | 1,630 | +10 | +0.6% | 285,000 |
| 2008/05/13 | 1,710 | 1,720 | 1,610 | 1,620 | -120 | -6.9% | 414,800 |
| 2008/05/12 | 1,730 | 1,760 | 1,670 | 1,740 | -20 | -1.1% | 339,600 |
| 2008/05/09 | 1,720 | 1,770 | 1,630 | 1,760 | +40 | +2.3% | 422,600 |
| 2008/05/08 | 1,640 | 1,790 | 1,620 | 1,720 | +50 | +3% | 501,900 |
| 2008/05/07 | 1,650 | 1,680 | 1,620 | 1,670 | +50 | +3.1% | 194,700 |
| 2008/05/02 | 1,650 | 1,660 | 1,590 | 1,620 | -10 | -0.6% | 242,600 |
| 2008/05/01 | 1,710 | 1,730 | 1,610 | 1,630 | -90 | -5.2% | 380,300 |
| 2008/04/30 | 1,570 | 1,720 | 1,560 | 1,720 | +170 | +11% | 698,500 |
| 2008/04/28 | 1,530 | 1,580 | 1,520 | 1,550 | +50 | +3.3% | 174,400 |
| 2008/04/25 | 1,480 | 1,550 | 1,450 | 1,500 | +30 | +2% | 310,200 |
| 2008/04/24 | 1,550 | 1,560 | 1,470 | 1,470 | -80 | -5.2% | 284,100 |
| 2008/04/23 | 1,580 | 1,600 | 1,520 | 1,550 | -10 | -0.6% | 319,800 |
| 2008/04/22 | 1,500 | 1,580 | 1,490 | 1,560 | +90 | +6.1% | 325,400 |
| 2008/04/21 | 1,550 | 1,560 | 1,440 | 1,470 | -70 | -4.5% | 313,900 |
| 2008/04/18 | 1,620 | 1,620 | 1,480 | 1,540 | -90 | -5.5% | 470,100 |
| 2008/04/17 | 1,610 | 1,670 | 1,580 | 1,630 | +50 | +3.2% | 371,300 |
| 2008/04/16 | 1,650 | 1,660 | 1,520 | 1,580 | -40 | -2.5% | 389,700 |
| 2008/04/15 | 1,640 | 1,650 | 1,600 | 1,620 | +30 | +1.9% | 321,300 |
| 2008/04/14 | 1,470 | 1,630 | 1,470 | 1,590 | +120 | +8.2% | 855,700 |
| 2008/04/11 | 1,500 | 1,530 | 1,470 | 1,470 | +10 | +0.7% | 576,700 |
| 2008/04/10 | 1,460 | 1,470 | 1,420 | 1,460 | ±0 | ±0% | 235,900 |
| 2008/04/09 | 1,400 | 1,490 | 1,380 | 1,460 | +120 | +9% | 794,600 |
| 2008/04/08 | 1,360 | 1,410 | 1,330 | 1,340 | -30 | -2.2% | 327,500 |
| 2008/04/07 | 1,310 | 1,380 | 1,280 | 1,370 | +60 | +4.6% | 283,800 |
| 2008/04/04 | 1,320 | 1,360 | 1,280 | 1,310 | -30 | -2.2% | 233,500 |
| 2008/04/03 | 1,270 | 1,370 | 1,250 | 1,340 | +90 | +7.2% | 434,600 |
| 2008/04/02 | 1,270 | 1,280 | 1,250 | 1,250 | +20 | +1.6% | 65,700 |
| 2008/04/01 | 1,230 | 1,280 | 1,230 | 1,230 | ±0 | ±0% | 109,700 |
| 2008/03/31 | 1,270 | 1,270 | 1,220 | 1,230 | -40 | -3.1% | 93,700 |
| 2008/03/28 | 1,280 | 1,300 | 1,240 | 1,270 | -30 | -2.3% | 167,600 |
| 2008/03/27 | 1,280 | 1,340 | 1,270 | 1,300 | +40 | +3.2% | 317,700 |
| 2008/03/26 | 1,280 | 1,310 | 1,260 | 1,260 | +20 | +1.6% | 261,300 |
| 2008/03/25 | 1,260 | 1,310 | 1,230 | 1,240 | ±0 | ±0% | 403,500 |
| 2008/03/24 | 1,180 | 1,280 | 1,150 | 1,240 | +50 | +4.2% | 378,400 |
4151～
4200
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
