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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 4,610 | 4,680 | 4,590 | 4,680 | +115 | +2.5% | 49,700 |
| 2023/08/21 | 4,500 | 4,595 | 4,490 | 4,565 | +55 | +1.2% | 57,300 |
| 2023/08/18 | 4,540 | 4,545 | 4,480 | 4,510 | -35 | -0.8% | 60,000 |
| 2023/08/17 | 4,575 | 4,590 | 4,480 | 4,545 | -75 | -1.6% | 83,300 |
| 2023/08/16 | 4,720 | 4,740 | 4,620 | 4,620 | -125 | -2.6% | 65,300 |
| 2023/08/15 | 4,740 | 4,790 | 4,680 | 4,745 | +5 | +0.1% | 83,400 |
| 2023/08/14 | 4,850 | 4,890 | 4,730 | 4,740 | -105 | -2.2% | 72,700 |
| 2023/08/10 | 4,785 | 4,845 | 4,730 | 4,845 | +15 | +0.3% | 73,700 |
| 2023/08/09 | 4,880 | 4,885 | 4,820 | 4,830 | -45 | -0.9% | 55,600 |
| 2023/08/08 | 4,995 | 4,995 | 4,875 | 4,875 | -120 | -2.4% | 65,300 |
| 2023/08/07 | 4,970 | 5,010 | 4,935 | 4,995 | +95 | +1.9% | 81,000 |
| 2023/08/04 | 4,900 | 4,955 | 4,875 | 4,900 | +5 | +0.1% | 132,000 |
| 2023/08/03 | 4,950 | 4,990 | 4,870 | 4,895 | -75 | -1.5% | 111,400 |
| 2023/08/02 | 5,170 | 5,210 | 4,970 | 4,970 | -240 | -4.6% | 155,400 |
| 2023/08/01 | 5,320 | 5,400 | 5,190 | 5,210 | -410 | -7.3% | 169,500 |
| 2023/07/31 | 5,520 | 5,620 | 5,490 | 5,620 | +200 | +3.7% | 91,800 |
| 2023/07/28 | 5,390 | 5,440 | 5,330 | 5,420 | -20 | -0.4% | 61,600 |
| 2023/07/27 | 5,400 | 5,440 | 5,350 | 5,440 | +50 | +0.9% | 45,100 |
| 2023/07/26 | 5,380 | 5,390 | 5,320 | 5,390 | +30 | +0.6% | 42,100 |
| 2023/07/25 | 5,420 | 5,430 | 5,320 | 5,360 | -60 | -1.1% | 54,400 |
| 2023/07/24 | 5,480 | 5,530 | 5,400 | 5,420 | -50 | -0.9% | 37,900 |
| 2023/07/21 | 5,410 | 5,490 | 5,360 | 5,470 | +20 | +0.4% | 55,800 |
| 2023/07/20 | 5,570 | 5,570 | 5,450 | 5,450 | -120 | -2.2% | 41,500 |
| 2023/07/19 | 5,570 | 5,630 | 5,530 | 5,570 | +10 | +0.2% | 49,200 |
| 2023/07/18 | 5,670 | 5,670 | 5,520 | 5,560 | -110 | -1.9% | 61,200 |
| 2023/07/14 | 5,770 | 5,770 | 5,630 | 5,670 | -20 | -0.4% | 29,700 |
| 2023/07/13 | 5,590 | 5,700 | 5,560 | 5,690 | +130 | +2.3% | 30,100 |
| 2023/07/12 | 5,650 | 5,670 | 5,540 | 5,560 | -100 | -1.8% | 40,300 |
| 2023/07/11 | 5,710 | 5,770 | 5,650 | 5,660 | -30 | -0.5% | 51,000 |
| 2023/07/10 | 5,630 | 5,730 | 5,590 | 5,690 | +70 | +1.2% | 69,100 |
| 2023/07/07 | 5,590 | 5,680 | 5,540 | 5,620 | -30 | -0.5% | 55,000 |
| 2023/07/06 | 5,790 | 5,790 | 5,640 | 5,650 | -160 | -2.8% | 55,700 |
| 2023/07/05 | 5,900 | 5,900 | 5,800 | 5,810 | -100 | -1.7% | 50,500 |
| 2023/07/04 | 5,900 | 5,920 | 5,790 | 5,910 | -30 | -0.5% | 92,600 |
| 2023/07/03 | 5,930 | 6,010 | 5,910 | 5,940 | +110 | +1.9% | 83,500 |
| 2023/06/30 | 5,940 | 5,940 | 5,780 | 5,830 | -150 | -2.5% | 94,000 |
| 2023/06/29 | 6,010 | 6,040 | 5,950 | 5,980 | +70 | +1.2% | 77,300 |
| 2023/06/28 | 5,920 | 6,000 | 5,860 | 5,910 | +90 | +1.5% | 86,900 |
| 2023/06/27 | 5,950 | 5,960 | 5,790 | 5,820 | -180 | -3% | 94,200 |
| 2023/06/26 | 6,080 | 6,100 | 5,980 | 6,000 | -110 | -1.8% | 59,200 |
| 2023/06/23 | 6,400 | 6,440 | 6,090 | 6,110 | -220 | -3.5% | 73,200 |
| 2023/06/22 | 6,450 | 6,560 | 6,310 | 6,330 | -150 | -2.3% | 80,800 |
| 2023/06/21 | 6,480 | 6,550 | 6,360 | 6,480 | +100 | +1.6% | 145,900 |
| 2023/06/20 | 6,310 | 6,420 | 6,190 | 6,380 | +40 | +0.6% | 86,900 |
| 2023/06/19 | 6,440 | 6,440 | 6,280 | 6,340 | -20 | -0.3% | 70,500 |
| 2023/06/16 | 6,250 | 6,370 | 6,240 | 6,360 | +160 | +2.6% | 104,400 |
| 2023/06/15 | 6,210 | 6,250 | 6,180 | 6,200 | +20 | +0.3% | 55,400 |
| 2023/06/14 | 6,130 | 6,180 | 6,050 | 6,180 | +70 | +1.1% | 70,900 |
| 2023/06/13 | 6,010 | 6,150 | 5,970 | 6,110 | +160 | +2.7% | 101,800 |
| 2023/06/12 | 5,950 | 6,020 | 5,930 | 5,950 | +60 | +1% | 77,700 |
401～
450
件表示中 / 5523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 | 669,000円 | -6.9% | +15.7% | 1.27% | 25.78倍 | 5.57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 |
| メドレー | 325,000円 | +35.8% | +5.4% | 0.00% | 33.68倍 | 5.17倍 |
|
ヘルスケア領域向け成果報酬型人材紹介が主力。オンライン診療システムと電子カルテ育成中 |
| テレ東ＨＤ | 368,500円 | +3.0% | -22.9% | 2.44% | 18.94倍 | 1.00倍 |
|
民放キー局５位。日本経済新聞社系で経済番組に特徴。アニメ関連やドラマ配信収入が拡大中 |
| グリーＨＤ | 52,200円 | +3.6% | -8.7% | 3.16% | 19.86倍 | 0.96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 |
| ＰＫＳＨＡ | 289,300円 | +18.4% | +0.2% | 0.00% | 34.58倍 | 2.79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 |
市場注目の銘柄
チャート関連のコラム
