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 |
|---|---|---|---|---|---|---|---|
| 2024/01/22 | 5,110 | 5,190 | 5,110 | 5,180 | +100 | +2% | 70,600 |
| 2024/01/19 | 5,040 | 5,100 | 5,030 | 5,080 | +70 | +1.4% | 49,300 |
| 2024/01/18 | 5,010 | 5,050 | 4,960 | 5,010 | -50 | -1% | 54,800 |
| 2024/01/17 | 5,120 | 5,180 | 5,060 | 5,060 | -40 | -0.8% | 62,000 |
| 2024/01/16 | 5,190 | 5,190 | 5,070 | 5,100 | -130 | -2.5% | 76,700 |
| 2024/01/15 | 5,230 | 5,250 | 5,150 | 5,230 | +20 | +0.4% | 47,200 |
| 2024/01/12 | 5,160 | 5,230 | 5,120 | 5,210 | +60 | +1.2% | 53,300 |
| 2024/01/11 | 5,220 | 5,240 | 5,140 | 5,150 | -30 | -0.6% | 54,000 |
| 2024/01/10 | 5,160 | 5,190 | 5,110 | 5,180 | +50 | +1% | 47,700 |
| 2024/01/09 | 5,030 | 5,130 | 5,010 | 5,130 | +140 | +2.8% | 76,600 |
| 2024/01/05 | 5,110 | 5,150 | 4,990 | 4,990 | -160 | -3.1% | 83,000 |
| 2024/01/04 | 5,110 | 5,180 | 5,040 | 5,150 | +20 | +0.4% | 61,100 |
| 2023/12/29 | 5,050 | 5,140 | 5,040 | 5,130 | +80 | +1.6% | 59,800 |
| 2023/12/28 | 5,030 | 5,060 | 4,985 | 5,050 | +20 | +0.4% | 25,400 |
| 2023/12/27 | 4,970 | 5,030 | 4,970 | 5,030 | +65 | +1.3% | 48,700 |
| 2023/12/26 | 4,900 | 5,010 | 4,900 | 4,965 | +65 | +1.3% | 51,900 |
| 2023/12/25 | 4,980 | 5,040 | 4,885 | 4,900 | -55 | -1.1% | 48,400 |
| 2023/12/22 | 4,920 | 5,000 | 4,920 | 4,955 | +25 | +0.5% | 69,200 |
| 2023/12/21 | 4,845 | 4,960 | 4,820 | 4,930 | ±0 | ±0% | 56,800 |
| 2023/12/20 | 4,935 | 4,945 | 4,900 | 4,930 | +50 | +1% | 67,300 |
| 2023/12/19 | 4,835 | 4,890 | 4,820 | 4,880 | +10 | +0.2% | 47,500 |
| 2023/12/18 | 4,910 | 4,910 | 4,820 | 4,870 | -65 | -1.3% | 40,700 |
| 2023/12/15 | 4,865 | 4,935 | 4,835 | 4,935 | +105 | +2.2% | 94,000 |
| 2023/12/14 | 4,825 | 4,930 | 4,805 | 4,830 | -10 | -0.2% | 55,800 |
| 2023/12/13 | 4,820 | 4,885 | 4,820 | 4,840 | +40 | +0.8% | 49,000 |
| 2023/12/12 | 4,875 | 4,895 | 4,750 | 4,800 | -75 | -1.5% | 80,000 |
| 2023/12/11 | 4,750 | 4,885 | 4,750 | 4,875 | +125 | +2.6% | 76,900 |
| 2023/12/08 | 4,740 | 4,785 | 4,725 | 4,750 | +25 | +0.5% | 104,900 |
| 2023/12/07 | 4,720 | 4,750 | 4,675 | 4,725 | -25 | -0.5% | 78,300 |
| 2023/12/06 | 4,600 | 4,755 | 4,600 | 4,750 | +150 | +3.3% | 62,800 |
| 2023/12/05 | 4,720 | 4,760 | 4,600 | 4,600 | -155 | -3.3% | 62,300 |
| 2023/12/04 | 4,715 | 4,765 | 4,670 | 4,755 | -5 | -0.1% | 38,400 |
| 2023/12/01 | 4,800 | 4,815 | 4,750 | 4,760 | -55 | -1.1% | 47,900 |
| 2023/11/30 | 4,830 | 4,845 | 4,750 | 4,815 | +5 | +0.1% | 106,200 |
| 2023/11/29 | 4,620 | 4,815 | 4,615 | 4,810 | +190 | +4.1% | 120,000 |
| 2023/11/28 | 4,605 | 4,630 | 4,560 | 4,620 | +35 | +0.8% | 30,800 |
| 2023/11/27 | 4,695 | 4,715 | 4,560 | 4,585 | -85 | -1.8% | 37,400 |
| 2023/11/24 | 4,640 | 4,690 | 4,640 | 4,670 | +30 | +0.6% | 51,900 |
| 2023/11/22 | 4,705 | 4,705 | 4,625 | 4,640 | -55 | -1.2% | 36,600 |
| 2023/11/21 | 4,605 | 4,710 | 4,575 | 4,695 | +140 | +3.1% | 53,400 |
| 2023/11/20 | 4,530 | 4,620 | 4,530 | 4,555 | +15 | +0.3% | 41,000 |
| 2023/11/17 | 4,615 | 4,630 | 4,525 | 4,540 | -75 | -1.6% | 35,800 |
| 2023/11/16 | 4,615 | 4,655 | 4,560 | 4,615 | -60 | -1.3% | 52,300 |
| 2023/11/15 | 4,630 | 4,710 | 4,610 | 4,675 | +95 | +2.1% | 60,300 |
| 2023/11/14 | 4,655 | 4,680 | 4,580 | 4,580 | -40 | -0.9% | 43,300 |
| 2023/11/13 | 4,640 | 4,710 | 4,590 | 4,620 | -5 | -0.1% | 66,400 |
| 2023/11/10 | 4,515 | 4,650 | 4,505 | 4,625 | +130 | +2.9% | 126,400 |
| 2023/11/09 | 4,435 | 4,520 | 4,400 | 4,495 | +90 | +2% | 47,200 |
| 2023/11/08 | 4,360 | 4,440 | 4,300 | 4,405 | +110 | +2.6% | 98,200 |
| 2023/11/07 | 4,400 | 4,400 | 4,280 | 4,295 | -125 | -2.8% | 72,400 |
401～
450
件表示中 / 5624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 | 799,000円 | +25.7% | +34.8% | 1.19% | 25.77倍 | 6.24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 |
| ウイングアーク | 332,500円 | +8.7% | +8.4% | 3.13% | 18.00倍 | 2.76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 | 378,500円 | - | - | 2.64% | - | - |
|
- |
| ＷＮＩウェザー | 476,500円 | +6.4% | +11.9% | 1.89% | 30.17倍 | 4.91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 | 245,200円 | +22.2% | +33.3% | 1.18% | 25.15倍 | 10.05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
