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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 1,430 | 1,440 | 1,400 | 1,400 | ±0 | ±0% | 81,200 |
| 2006/12/26 | 1,400 | 1,460 | 1,400 | 1,400 | ±0 | ±0% | 220,800 |
| 2006/12/25 | 1,400 | 1,440 | 1,370 | 1,400 | -40 | -2.8% | 152,200 |
| 2006/12/22 | 1,430 | 1,440 | 1,400 | 1,440 | ±0 | ±0% | 127,800 |
| 2006/12/21 | 1,530 | 1,570 | 1,410 | 1,440 | -50 | -3.4% | 394,400 |
| 2006/12/20 | 1,410 | 1,490 | 1,400 | 1,490 | +170 | +12.9% | 358,700 |
| 2006/12/19 | 1,400 | 1,530 | 1,320 | 1,320 | -80 | -5.7% | 759,700 |
| 2006/12/18 | 1,400 | 1,420 | 1,360 | 1,400 | -40 | -2.8% | 277,900 |
| 2006/12/15 | 1,490 | 1,520 | 1,440 | 1,440 | -30 | -2% | 172,000 |
| 2006/12/14 | 1,500 | 1,520 | 1,450 | 1,470 | -10 | -0.7% | 182,500 |
| 2006/12/13 | 1,530 | 1,540 | 1,480 | 1,480 | -40 | -2.6% | 81,900 |
| 2006/12/12 | 1,580 | 1,600 | 1,520 | 1,520 | -70 | -4.4% | 145,500 |
| 2006/12/11 | 1,590 | 1,640 | 1,560 | 1,590 | +20 | +1.3% | 245,100 |
| 2006/12/08 | 1,610 | 1,620 | 1,550 | 1,570 | -10 | -0.6% | 156,300 |
| 2006/12/07 | 1,700 | 1,700 | 1,580 | 1,580 | -120 | -7.1% | 334,700 |
| 2006/12/06 | 1,490 | 1,700 | 1,450 | 1,700 | +200 | +13.3% | 556,700 |
| 2006/12/05 | 1,570 | 1,570 | 1,490 | 1,500 | -40 | -2.6% | 126,500 |
| 2006/12/04 | 1,550 | 1,580 | 1,530 | 1,540 | -20 | -1.3% | 127,500 |
| 2006/12/01 | 1,520 | 1,600 | 1,520 | 1,560 | +20 | +1.3% | 176,600 |
| 2006/11/30 | 1,620 | 1,650 | 1,540 | 1,540 | -60 | -3.8% | 286,100 |
| 2006/11/29 | 1,680 | 1,720 | 1,600 | 1,600 | -40 | -2.4% | 456,000 |
| 2006/11/28 | 1,510 | 1,670 | 1,510 | 1,640 | +60 | +3.8% | 584,100 |
| 2006/11/27 | 1,450 | 1,580 | 1,440 | 1,580 | +60 | +3.9% | 337,800 |
| 2006/11/24 | 1,590 | 1,630 | 1,480 | 1,520 | -40 | -2.6% | 547,300 |
| 2006/11/22 | 1,460 | 1,560 | 1,420 | 1,560 | +200 | +14.7% | 646,800 |
| 2006/11/21 | 1,250 | 1,360 | 1,210 | 1,360 | +200 | +17.2% | 495,400 |
| 2006/11/20 | 1,180 | 1,190 | 1,140 | 1,160 | -70 | -5.7% | 136,300 |
| 2006/11/17 | 1,310 | 1,320 | 1,130 | 1,230 | -80 | -6.1% | 291,300 |
| 2006/11/16 | 1,370 | 1,380 | 1,290 | 1,310 | -60 | -4.4% | 118,600 |
| 2006/11/15 | 1,430 | 1,440 | 1,360 | 1,370 | -40 | -2.8% | 132,900 |
| 2006/11/14 | 1,350 | 1,470 | 1,350 | 1,410 | +80 | +6% | 259,900 |
| 2006/11/13 | 1,380 | 1,390 | 1,320 | 1,330 | -120 | -8.3% | 202,900 |
| 2006/11/10 | 1,490 | 1,530 | 1,430 | 1,450 | -90 | -5.8% | 269,500 |
| 2006/11/09 | 1,530 | 1,590 | 1,480 | 1,540 | +60 | +4.1% | 238,200 |
| 2006/11/08 | 1,610 | 1,630 | 1,470 | 1,480 | -120 | -7.5% | 343,700 |
| 2006/11/07 | 1,470 | 1,620 | 1,460 | 1,600 | +170 | +11.9% | 671,100 |
| 2006/11/06 | 1,430 | 1,470 | 1,360 | 1,430 | -50 | -3.4% | 230,400 |
| 2006/11/02 | 1,540 | 1,570 | 1,460 | 1,480 | -110 | -6.9% | 250,100 |
| 2006/11/01 | 1,660 | 1,660 | 1,570 | 1,590 | -70 | -4.2% | 187,100 |
| 2006/10/31 | 1,680 | 1,700 | 1,630 | 1,660 | +10 | +0.6% | 118,100 |
| 2006/10/30 | 1,670 | 1,720 | 1,640 | 1,650 | -60 | -3.5% | 175,500 |
| 2006/10/27 | 1,800 | 1,830 | 1,680 | 1,710 | -40 | -2.3% | 604,500 |
| 2006/10/26 | 1,620 | 1,800 | 1,580 | 1,750 | +170 | +10.8% | 1,051,100 |
| 2006/10/25 | 1,640 | 1,700 | 1,520 | 1,580 | -60 | -3.7% | 488,600 |
| 2006/10/24 | 1,800 | 1,850 | 1,620 | 1,640 | -120 | -6.8% | 587,200 |
| 2006/10/23 | 1,720 | 1,940 | 1,720 | 1,760 | +100 | +6% | 1,905,900 |
| 2006/10/20 | 1,560 | 1,660 | 1,480 | 1,660 | +200 | +13.7% | 1,528,300 |
| 2006/10/19 | 1,300 | 1,460 | 1,290 | 1,460 | +200 | +15.9% | 1,066,600 |
| 2006/10/18 | 1,180 | 1,280 | 1,130 | 1,260 | +60 | +5% | 694,400 |
| 2006/10/17 | 1,310 | 1,320 | 1,180 | 1,200 | -50 | -4% | 621,400 |
4501～
4550
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
