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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,966.7 | 2,126.7 | 1,956.7 | 2,046.7 | +63.4 | +3.2% | 485,100 |
| 2005/11/25 | 1,856.7 | 1,990 | 1,843.3 | 1,983.3 | +106.6 | +5.7% | 299,700 |
| 2005/11/24 | 1,900 | 1,983.3 | 1,870 | 1,876.7 | -20 | -1.1% | 523,800 |
| 2005/11/22 | 1,923.3 | 1,936.7 | 1,870 | 1,896.7 | -13.3 | -0.7% | 461,400 |
| 2005/11/21 | 1,866.7 | 1,920 | 1,816.7 | 1,910 | +60 | +3.2% | 949,500 |
| 2005/11/18 | 1,766.7 | 1,860 | 1,760 | 1,850 | +96.7 | +5.5% | 860,100 |
| 2005/11/17 | 1,733.3 | 1,756.7 | 1,716.7 | 1,753.3 | +26.6 | +1.5% | 140,400 |
| 2005/11/16 | 1,726.7 | 1,746.7 | 1,706.7 | 1,726.7 | ±0 | ±0% | 102,600 |
| 2005/11/15 | 1,700 | 1,726.7 | 1,693.3 | 1,726.7 | +23.4 | +1.4% | 127,500 |
| 2005/11/14 | 1,743.3 | 1,776.7 | 1,700 | 1,703.3 | -46.7 | -2.7% | 179,400 |
| 2005/11/11 | 1,733.3 | 1,793.3 | 1,720 | 1,750 | +26.7 | +1.5% | 244,200 |
| 2005/11/10 | 1,736.7 | 1,746.7 | 1,693.3 | 1,723.3 | -3.4 | -0.2% | 113,700 |
| 2005/11/09 | 1,680 | 1,743.3 | 1,676.7 | 1,726.7 | -50 | -2.8% | 195,300 |
| 2005/11/08 | 1,813.3 | 1,843.3 | 1,743.3 | 1,776.7 | -33.3 | -1.8% | 257,700 |
| 2005/11/07 | 1,733.3 | 1,813.3 | 1,720 | 1,810 | +110 | +6.5% | 429,600 |
| 2005/11/04 | 1,713.3 | 1,723.3 | 1,680 | 1,700 | ±0 | ±0% | 133,200 |
| 2005/11/02 | 1,750 | 1,750 | 1,676.7 | 1,700 | -26.7 | -1.5% | 179,100 |
| 2005/11/01 | 1,726.7 | 1,766.7 | 1,686.7 | 1,726.7 | +3.4 | +0.2% | 236,400 |
| 2005/10/31 | 1,766.7 | 1,786.7 | 1,723.3 | 1,723.3 | -63.4 | -3.5% | 129,600 |
| 2005/10/28 | 1,790 | 1,816.7 | 1,773.3 | 1,786.7 | -36.6 | -2% | 211,500 |
| 2005/10/27 | 1,793.3 | 1,823.3 | 1,730 | 1,823.3 | +30 | +1.7% | 407,100 |
| 2005/10/26 | 1,726.7 | 1,800 | 1,693.3 | 1,793.3 | +100 | +5.9% | 900,000 |
| 2005/10/25 | 1,623.3 | 1,713.3 | 1,620 | 1,693.3 | +80 | +5% | 594,000 |
| 2005/10/24 | 1,603.3 | 1,616.7 | 1,586.7 | 1,613.3 | +23.3 | +1.5% | 66,000 |
| 2005/10/21 | 1,610 | 1,613.3 | 1,586.7 | 1,590 | -20 | -1.2% | 55,800 |
| 2005/10/20 | 1,603.3 | 1,630 | 1,600 | 1,610 | +6.7 | +0.4% | 79,200 |
| 2005/10/19 | 1,610 | 1,616.7 | 1,566.7 | 1,603.3 | -6.7 | -0.4% | 126,300 |
| 2005/10/18 | 1,650 | 1,650 | 1,606.7 | 1,610 | -40 | -2.4% | 95,100 |
| 2005/10/17 | 1,650 | 1,663.3 | 1,620 | 1,650 | +10 | +0.6% | 187,500 |
| 2005/10/14 | 1,586.7 | 1,640 | 1,576.7 | 1,640 | +53.3 | +3.4% | 176,700 |
| 2005/10/13 | 1,583.3 | 1,616.7 | 1,570 | 1,586.7 | -6.6 | -0.4% | 115,800 |
| 2005/10/12 | 1,623.3 | 1,623.3 | 1,580 | 1,593.3 | -30 | -1.8% | 190,800 |
| 2005/10/11 | 1,653.3 | 1,653.3 | 1,606.7 | 1,623.3 | -33.4 | -2% | 236,100 |
| 2005/10/07 | 1,670 | 1,683.3 | 1,633.3 | 1,656.7 | -33.3 | -2% | 320,100 |
| 2005/10/06 | 1,683.3 | 1,746.7 | 1,643.3 | 1,690 | -3.3 | -0.2% | 919,200 |
| 2005/10/05 | 1,610 | 1,693.3 | 1,570 | 1,693.3 | +93.3 | +5.8% | 861,300 |
| 2005/10/04 | 1,593.3 | 1,610 | 1,556.7 | 1,600 | +23.3 | +1.5% | 211,200 |
| 2005/10/03 | 1,546.7 | 1,580 | 1,536.7 | 1,576.7 | +56.7 | +3.7% | 168,300 |
| 2005/09/30 | 1,506.7 | 1,546.7 | 1,486.7 | 1,520 | +13.3 | +0.9% | 121,800 |
| 2005/09/29 | 1,553.3 | 1,553.3 | 1,483.3 | 1,506.7 | -36.6 | -2.4% | 156,900 |
| 2005/09/28 | 1,533.3 | 1,560 | 1,516.7 | 1,543.3 | +23.3 | +1.5% | 164,100 |
| 2005/09/27 | 1,600 | 1,663.3 | 1,506.7 | 1,520 | -30 | -1.9% | 743,400 |
| 2005/09/26 | 1,576.7 | 1,590 | 1,546.7 | 1,550 | +83.3 | +5.7% | 366,600 |
| 2005/09/22 | 1,500 | 1,500 | 1,450 | 1,466.7 | -46.6 | -3.1% | 151,200 |
| 2005/09/21 | 1,573.3 | 1,576.7 | 1,513.3 | 1,513.3 | -50 | -3.2% | 137,100 |
| 2005/09/20 | 1,583.3 | 1,630 | 1,536.7 | 1,563.3 | +3.3 | +0.2% | 350,700 |
| 2005/09/16 | 1,583.3 | 1,583.3 | 1,526.7 | 1,560 | -3.3 | -0.2% | 130,800 |
| 2005/09/15 | 1,533.3 | 1,580 | 1,513.3 | 1,563.3 | +26.6 | +1.7% | 273,000 |
| 2005/09/14 | 1,536.7 | 1,536.7 | 1,493.3 | 1,536.7 | +10 | +0.7% | 120,300 |
| 2005/09/13 | 1,450 | 1,543.3 | 1,440 | 1,526.7 | +90 | +6.3% | 341,700 |
4651～
4700
件表示中 / 5431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 | 599,000円 | -6.9% | +15.7% | 1.42% | 23.08倍 | 5.00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 |
| チェンジＨＤ | 132,600円 | +21.6% | +72.5% | 1.09% | 11.43倍 | 2.58倍 |
|
地方自治体・企業のＤＸを支援。業務フロー再構築やＩＴツール提供。ふるさと納税が稼ぎ頭 |
| ＪＴＯＷＥＲ | 359,500円 | +36.3% | - | 0.00% | - | 2.98倍 |
|
携帯キャリアの屋内通信設備共用化事業が主力。屋外共用電波タワーも。米投資会社がＴＯＢ |
| ＪＢＣＣ ＨＤ | 474,000円 | +2.0% | +29.7% | 2.62% | 17.96倍 | 3.22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 |
| 東計電算 | 450,000円 | +0.6% | +11.6% | 2.67% | 18.12倍 | 2.12倍 |
|
独立系情報処理会社。システムの設計開発、運用（受託）やデータ処理業務など手がける。好財務 |
市場注目の銘柄
チャート関連のコラム
