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 |
|---|---|---|---|---|---|---|---|
| 2007/08/08 | 795 | 845 | 785 | 845 | +100 | +13.4% | 490,600 |
| 2007/08/07 | 855 | 860 | 745 | 745 | -100 | -11.8% | 529,900 |
| 2007/08/06 | 871 | 884 | 845 | 845 | -78 | -8.5% | 239,200 |
| 2007/08/03 | 930 | 940 | 916 | 923 | -27 | -2.8% | 112,400 |
| 2007/08/02 | 990 | 1,000 | 904 | 950 | -36 | -3.7% | 176,500 |
| 2007/08/01 | 1,000 | 1,010 | 982 | 986 | -44 | -4.3% | 104,200 |
| 2007/07/31 | 1,020 | 1,050 | 1,010 | 1,030 | +34 | +3.4% | 112,900 |
| 2007/07/30 | 1,000 | 1,000 | 962 | 996 | -14 | -1.4% | 181,500 |
| 2007/07/27 | 1,000 | 1,050 | 1,000 | 1,010 | -60 | -5.6% | 182,800 |
| 2007/07/26 | 1,120 | 1,120 | 1,070 | 1,070 | -40 | -3.6% | 67,300 |
| 2007/07/25 | 1,070 | 1,120 | 1,070 | 1,110 | ±0 | ±0% | 58,500 |
| 2007/07/24 | 1,060 | 1,130 | 1,060 | 1,110 | +40 | +3.7% | 109,700 |
| 2007/07/23 | 1,100 | 1,100 | 1,050 | 1,070 | -40 | -3.6% | 117,000 |
| 2007/07/20 | 1,120 | 1,130 | 1,100 | 1,110 | -10 | -0.9% | 72,600 |
| 2007/07/19 | 1,130 | 1,140 | 1,120 | 1,120 | -10 | -0.9% | 54,100 |
| 2007/07/18 | 1,150 | 1,150 | 1,120 | 1,130 | -10 | -0.9% | 75,600 |
| 2007/07/17 | 1,150 | 1,160 | 1,140 | 1,140 | -20 | -1.7% | 59,500 |
| 2007/07/13 | 1,170 | 1,180 | 1,160 | 1,160 | ±0 | ±0% | 51,900 |
| 2007/07/12 | 1,190 | 1,200 | 1,160 | 1,160 | -40 | -3.3% | 96,700 |
| 2007/07/11 | 1,190 | 1,200 | 1,170 | 1,200 | -20 | -1.6% | 86,900 |
| 2007/07/10 | 1,210 | 1,230 | 1,170 | 1,220 | -10 | -0.8% | 272,700 |
| 2007/07/09 | 1,130 | 1,270 | 1,120 | 1,230 | +110 | +9.8% | 814,500 |
| 2007/07/06 | 1,130 | 1,130 | 1,110 | 1,120 | -10 | -0.9% | 79,800 |
| 2007/07/05 | 1,130 | 1,140 | 1,110 | 1,130 | ±0 | ±0% | 71,200 |
| 2007/07/04 | 1,130 | 1,160 | 1,110 | 1,130 | -10 | -0.9% | 171,400 |
| 2007/07/03 | 1,180 | 1,180 | 1,130 | 1,140 | -40 | -3.4% | 139,000 |
| 2007/07/02 | 1,190 | 1,200 | 1,160 | 1,180 | -10 | -0.8% | 106,400 |
| 2007/06/29 | 1,210 | 1,220 | 1,180 | 1,190 | -10 | -0.8% | 69,400 |
| 2007/06/28 | 1,200 | 1,220 | 1,200 | 1,200 | +10 | +0.8% | 50,700 |
| 2007/06/27 | 1,210 | 1,220 | 1,190 | 1,190 | -10 | -0.8% | 68,900 |
| 2007/06/26 | 1,210 | 1,230 | 1,190 | 1,200 | ±0 | ±0% | 108,500 |
| 2007/06/25 | 1,240 | 1,240 | 1,200 | 1,200 | -60 | -4.8% | 157,900 |
| 2007/06/22 | 1,240 | 1,260 | 1,230 | 1,260 | +20 | +1.6% | 148,700 |
| 2007/06/21 | 1,260 | 1,270 | 1,230 | 1,240 | -30 | -2.4% | 104,100 |
| 2007/06/20 | 1,300 | 1,330 | 1,260 | 1,270 | -30 | -2.3% | 188,300 |
| 2007/06/19 | 1,280 | 1,300 | 1,260 | 1,300 | +20 | +1.6% | 84,500 |
| 2007/06/18 | 1,280 | 1,290 | 1,260 | 1,280 | +20 | +1.6% | 69,100 |
| 2007/06/15 | 1,260 | 1,280 | 1,250 | 1,260 | -20 | -1.6% | 93,100 |
| 2007/06/14 | 1,220 | 1,300 | 1,200 | 1,280 | +80 | +6.7% | 215,300 |
| 2007/06/13 | 1,200 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 58,800 |
| 2007/06/12 | 1,230 | 1,230 | 1,190 | 1,190 | -50 | -4% | 126,000 |
| 2007/06/11 | 1,270 | 1,280 | 1,230 | 1,240 | -10 | -0.8% | 83,700 |
| 2007/06/08 | 1,270 | 1,270 | 1,250 | 1,250 | -30 | -2.3% | 60,300 |
| 2007/06/07 | 1,280 | 1,290 | 1,270 | 1,280 | -10 | -0.8% | 48,200 |
| 2007/06/06 | 1,290 | 1,300 | 1,270 | 1,290 | ±0 | ±0% | 58,400 |
| 2007/06/05 | 1,290 | 1,290 | 1,280 | 1,290 | ±0 | ±0% | 37,500 |
| 2007/06/04 | 1,320 | 1,330 | 1,290 | 1,290 | -20 | -1.5% | 70,000 |
| 2007/06/01 | 1,300 | 1,310 | 1,290 | 1,310 | ±0 | ±0% | 46,100 |
| 2007/05/31 | 1,290 | 1,310 | 1,260 | 1,310 | +30 | +2.3% | 61,900 |
| 2007/05/30 | 1,320 | 1,320 | 1,280 | 1,280 | -30 | -2.3% | 65,600 |
4351～
4400
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
