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 |
|---|---|---|---|---|---|---|---|
| 2006/03/09 | 3,730 | 3,950 | 3,720 | 3,740 | +20 | +0.5% | 539,400 |
| 2006/03/08 | 3,600 | 3,780 | 3,560 | 3,720 | +50 | +1.4% | 311,900 |
| 2006/03/07 | 3,810 | 3,850 | 3,660 | 3,670 | -230 | -5.9% | 318,100 |
| 2006/03/06 | 3,580 | 3,910 | 3,510 | 3,900 | +260 | +7.1% | 662,500 |
| 2006/03/03 | 3,410 | 3,640 | 3,350 | 3,640 | +130 | +3.7% | 561,000 |
| 2006/03/02 | 3,830 | 3,850 | 3,510 | 3,510 | -200 | -5.4% | 308,200 |
| 2006/03/01 | 3,500 | 3,820 | 3,410 | 3,710 | +20 | +0.5% | 756,300 |
| 2006/02/28 | 3,910 | 3,950 | 3,500 | 3,690 | -200 | -5.1% | 660,900 |
| 2006/02/27 | 4,190 | 4,290 | 3,750 | 3,890 | -230 | -5.6% | 950,900 |
| 2006/02/24 | 3,900 | 4,300 | 3,660 | 4,120 | +270 | +7% | 1,177,800 |
| 2006/02/23 | 3,700 | 3,850 | 3,600 | 3,850 | +500 | +14.9% | 818,100 |
| 2006/02/22 | 3,070 | 3,350 | 3,050 | 3,350 | +400 | +13.6% | 1,175,100 |
| 2006/02/21 | 2,800 | 2,950 | 2,760 | 2,950 | +400 | +15.7% | 523,300 |
| 2006/02/20 | 2,670 | 3,020 | 2,500 | 2,550 | -280 | -9.9% | 1,242,100 |
| 2006/02/17 | 3,130 | 3,240 | 2,830 | 2,830 | -500 | -15% | 1,119,700 |
| 2006/02/16 | 3,680 | 3,740 | 3,320 | 3,330 | -480 | -12.6% | 846,300 |
| 2006/02/15 | 4,250 | 4,280 | 3,810 | 3,810 | -400 | -9.5% | 547,600 |
| 2006/02/14 | 4,090 | 4,280 | 3,790 | 4,210 | -80 | -1.9% | 997,300 |
| 2006/02/13 | 4,540 | 4,630 | 4,290 | 4,290 | -500 | -10.4% | 286,200 |
| 2006/02/10 | 4,980 | 5,000 | 4,500 | 4,790 | -190 | -3.8% | 406,600 |
| 2006/02/09 | 5,130 | 5,200 | 4,970 | 4,980 | -250 | -4.8% | 358,600 |
| 2006/02/08 | 5,250 | 5,330 | 4,980 | 5,230 | -40 | -0.8% | 471,600 |
| 2006/02/07 | 5,570 | 5,760 | 5,270 | 5,270 | -100 | -1.9% | 1,376,200 |
| 2006/02/06 | 5,100 | 5,370 | 5,050 | 5,370 | +500 | +10.3% | 783,800 |
| 2006/02/03 | 4,400 | 4,910 | 4,270 | 4,870 | +460 | +10.4% | 1,034,500 |
| 2006/02/02 | 4,070 | 4,420 | 4,020 | 4,410 | +390 | +9.7% | 314,000 |
| 2006/02/01 | 3,910 | 4,200 | 3,900 | 4,020 | -90 | -2.2% | 284,600 |
| 2006/01/31 | 4,210 | 4,250 | 4,020 | 4,110 | -300 | -6.8% | 192,900 |
| 2006/01/30 | 4,630 | 4,640 | 4,350 | 4,410 | -80 | -1.8% | 237,700 |
| 2006/01/27 | 4,400 | 4,540 | 4,400 | 4,490 | +170 | +3.9% | 262,200 |
| 2006/01/26 | 4,540 | 4,660 | 4,170 | 4,320 | -213.3 | -4.7% | 632,900 |
| 2006/01/25 | 4,033.3 | 4,533.3 | 4,000 | 4,533.3 | +633.3 | +16.2% | 783,000 |
| 2006/01/24 | 3,466.7 | 4,000 | 3,433.3 | 3,900 | +500 | +14.7% | 1,095,300 |
| 2006/01/23 | 3,533.3 | 3,900 | 3,400 | 3,400 | -666.7 | -16.4% | 673,200 |
| 2006/01/20 | 4,666.7 | 4,733.3 | 3,833.3 | 4,066.7 | -333.3 | -7.6% | 655,200 |
| 2006/01/19 | 3,566.7 | 4,766.7 | 3,566.7 | 4,400 | +300 | +7.3% | 1,347,300 |
| 2006/01/18 | 4,100 | 4,100 | 4,100 | 4,100 | -666.7 | -14% | 34,200 |
| 2006/01/17 | 4,966.7 | 5,266.7 | 4,466.7 | 4,766.7 | -700 | -12.8% | 788,400 |
| 2006/01/16 | 5,433.3 | 5,600 | 5,333.3 | 5,466.7 | +133.4 | +2.5% | 503,100 |
| 2006/01/13 | 5,300 | 5,600 | 5,066.7 | 5,333.3 | +400 | +8.1% | 1,406,100 |
| 2006/01/12 | 4,933.3 | 4,933.3 | 4,900 | 4,933.3 | +666.6 | +15.6% | 459,300 |
| 2006/01/11 | 4,400 | 4,666.7 | 4,133.3 | 4,266.7 | -100 | -2.3% | 507,300 |
| 2006/01/10 | 4,400 | 4,800 | 4,266.7 | 4,366.7 | +233.4 | +5.6% | 1,155,000 |
| 2006/01/06 | 4,133.3 | 4,133.3 | 3,733.3 | 4,133.3 | +666.6 | +19.2% | 1,352,100 |
| 2006/01/05 | 3,466.7 | 3,466.7 | 3,466.7 | 3,466.7 | +363.4 | +11.7% | 53,100 |
| 2006/01/04 | 2,976.7 | 3,116.7 | 2,920 | 3,103.3 | +220 | +7.6% | 134,700 |
| 2005/12/30 | 2,900 | 2,923.3 | 2,836.7 | 2,883.3 | +50 | +1.8% | 124,200 |
| 2005/12/29 | 2,836.7 | 2,900 | 2,833.3 | 2,833.3 | +6.6 | +0.2% | 193,500 |
| 2005/12/28 | 2,753.3 | 2,833.3 | 2,726.7 | 2,826.7 | +60 | +2.2% | 298,800 |
| 2005/12/27 | 2,606.7 | 2,776.7 | 2,560 | 2,766.7 | +223.4 | +8.8% | 423,600 |
4701～
4750
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
