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 |
|---|---|---|---|---|---|---|---|
| 2005/12/26 | 2,573.3 | 2,620 | 2,543.3 | 2,543.3 | -6.7 | -0.3% | 169,800 |
| 2005/12/22 | 2,553.3 | 2,633.3 | 2,500 | 2,550 | +20 | +0.8% | 178,500 |
| 2005/12/21 | 2,533.3 | 2,543.3 | 2,500 | 2,530 | -26.7 | -1% | 144,900 |
| 2005/12/20 | 2,666.7 | 2,666.7 | 2,533.3 | 2,556.7 | -43.3 | -1.7% | 167,400 |
| 2005/12/19 | 2,666.7 | 2,683.3 | 2,550 | 2,600 | -20 | -0.8% | 213,600 |
| 2005/12/16 | 2,503.3 | 2,630 | 2,456.7 | 2,620 | +113.3 | +4.5% | 274,200 |
| 2005/12/15 | 2,390 | 2,516.7 | 2,340 | 2,506.7 | +150 | +6.4% | 354,900 |
| 2005/12/14 | 2,286.7 | 2,396.7 | 2,283.3 | 2,356.7 | +46.7 | +2% | 190,200 |
| 2005/12/13 | 2,333.3 | 2,423.3 | 2,270 | 2,310 | -13.3 | -0.6% | 299,700 |
| 2005/12/12 | 2,250 | 2,323.3 | 2,196.7 | 2,323.3 | +140 | +6.4% | 124,800 |
| 2005/12/09 | 2,123.3 | 2,263.3 | 2,123.3 | 2,183.3 | +60 | +2.8% | 192,600 |
| 2005/12/08 | 2,116.7 | 2,136.7 | 2,103.3 | 2,123.3 | -13.4 | -0.6% | 120,600 |
| 2005/12/07 | 2,193.3 | 2,200 | 2,120 | 2,136.7 | -63.3 | -2.9% | 190,200 |
| 2005/12/06 | 2,253.3 | 2,260 | 2,200 | 2,200 | -66.7 | -2.9% | 167,700 |
| 2005/12/05 | 2,330 | 2,340 | 2,233.3 | 2,266.7 | -16.6 | -0.7% | 282,600 |
| 2005/12/02 | 2,220 | 2,333.3 | 2,216.7 | 2,283.3 | +66.6 | +3% | 384,600 |
| 2005/12/01 | 2,120 | 2,246.7 | 2,106.7 | 2,216.7 | +130 | +6.2% | 349,800 |
| 2005/11/30 | 2,083.3 | 2,146.7 | 2,060 | 2,086.7 | +50 | +2.5% | 174,000 |
| 2005/11/29 | 2,016.7 | 2,086.7 | 2,016.7 | 2,036.7 | -10 | -0.5% | 157,500 |
| 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 |
4751～
4800
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
