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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,310 | 1,423.3 | 1,290 | 1,360 | +16.7 | +1.2% | 2,112,900 |
| 2005/06/30 | 1,300 | 1,383.3 | 1,270 | 1,343.3 | +126.6 | +10.4% | 3,114,600 |
| 2005/06/29 | 1,206.7 | 1,223.3 | 1,190 | 1,216.7 | +43.4 | +3.7% | 286,500 |
| 2005/06/28 | 1,170 | 1,193.3 | 1,163.3 | 1,173.3 | -10 | -0.8% | 144,600 |
| 2005/06/27 | 1,216.7 | 1,216.7 | 1,173.3 | 1,183.3 | -33.4 | -2.7% | 159,300 |
| 2005/06/24 | 1,213.3 | 1,240 | 1,203.3 | 1,216.7 | -20 | -1.6% | 183,600 |
| 2005/06/23 | 1,216.7 | 1,243.3 | 1,200 | 1,236.7 | +23.4 | +1.9% | 411,000 |
| 2005/06/22 | 1,146.7 | 1,226.7 | 1,146.7 | 1,213.3 | +50 | +4.3% | 423,300 |
| 2005/06/21 | 1,170 | 1,186.7 | 1,153.3 | 1,163.3 | -33.4 | -2.8% | 158,700 |
| 2005/06/20 | 1,200 | 1,223.3 | 1,176.7 | 1,196.7 | -16.6 | -1.4% | 384,300 |
| 2005/06/17 | 1,173.3 | 1,213.3 | 1,156.7 | 1,213.3 | +60 | +5.2% | 729,000 |
| 2005/06/16 | 1,176.7 | 1,180 | 1,140 | 1,153.3 | +3.3 | +0.3% | 155,400 |
| 2005/06/15 | 1,160 | 1,173.3 | 1,123.3 | 1,150 | -6.7 | -0.6% | 328,800 |
| 2005/06/14 | 1,120 | 1,183.3 | 1,116.7 | 1,156.7 | +46.7 | +4.2% | 880,500 |
| 2005/06/13 | 1,103.3 | 1,143.3 | 1,093.3 | 1,110 | +23.3 | +2.1% | 350,100 |
| 2005/06/10 | 1,073.3 | 1,110 | 1,060 | 1,086.7 | +30 | +2.8% | 132,600 |
| 2005/06/09 | 1,056.7 | 1,066.7 | 1,050 | 1,056.7 | -10 | -0.9% | 69,900 |
| 2005/06/08 | 1,050 | 1,070 | 1,046.7 | 1,066.7 | ±0 | ±0% | 80,400 |
| 2005/06/07 | 1,093.3 | 1,093.3 | 1,063.3 | 1,066.7 | -36.6 | -3.3% | 99,300 |
| 2005/06/06 | 1,116.7 | 1,133.3 | 1,093.3 | 1,103.3 | -20 | -1.8% | 90,600 |
| 2005/06/03 | 1,100 | 1,146.7 | 1,093.3 | 1,123.3 | +20 | +1.8% | 412,800 |
| 2005/06/02 | 1,070 | 1,116.7 | 1,070 | 1,103.3 | +20 | +1.8% | 266,100 |
| 2005/06/01 | 1,046.7 | 1,090 | 1,030 | 1,083.3 | +60 | +5.9% | 338,700 |
| 2005/05/31 | 1,013.3 | 1,053.3 | 1,013.3 | 1,023.3 | +13.3 | +1.3% | 164,100 |
| 2005/05/30 | 1,020 | 1,026.7 | 1,006.7 | 1,010 | -13.3 | -1.3% | 99,300 |
| 2005/05/27 | 1,033.3 | 1,050 | 1,020 | 1,023.3 | -10 | -1% | 113,700 |
| 2005/05/26 | 1,023.3 | 1,040 | 1,010 | 1,033.3 | -13.4 | -1.3% | 106,200 |
| 2005/05/25 | 1,086.7 | 1,086.7 | 1,043.3 | 1,046.7 | -33.3 | -3.1% | 137,700 |
| 2005/05/24 | 1,110 | 1,126.7 | 1,073.3 | 1,080 | -33.3 | -3% | 116,100 |
| 2005/05/23 | 1,093.3 | 1,133.3 | 1,056.7 | 1,113.3 | +13.3 | +1.2% | 306,900 |
| 2005/05/20 | 1,120 | 1,156.7 | 1,100 | 1,100 | -36.7 | -3.2% | 288,600 |
| 2005/05/19 | 1,070 | 1,160 | 1,043.3 | 1,136.7 | +83.4 | +7.9% | 897,600 |
| 2005/05/18 | 1,033.3 | 1,080 | 986.7 | 1,053.3 | -30 | -2.8% | 779,700 |
| 2005/05/17 | 1,190 | 1,210 | 1,043.3 | 1,083.3 | -56.7 | -5% | 1,041,600 |
| 2005/05/16 | 1,266.7 | 1,360 | 1,083.3 | 1,140 | -110 | -8.8% | 2,817,600 |
| 2005/05/13 | 1,090 | 1,250 | 1,080 | 1,250 | +166.7 | +15.4% | 2,909,700 |
| 2005/05/12 | 1,096.7 | 1,096.7 | 1,073.3 | 1,083.3 | +13.3 | +1.2% | 75,600 |
| 2005/05/11 | 1,066.7 | 1,076.7 | 1,050 | 1,070 | +3.3 | +0.3% | 74,700 |
| 2005/05/10 | 1,106.7 | 1,110 | 1,053.3 | 1,066.7 | -36.6 | -3.3% | 230,400 |
| 2005/05/09 | 1,116.7 | 1,140 | 1,103.3 | 1,103.3 | -3.4 | -0.3% | 436,200 |
| 2005/05/06 | 1,080 | 1,113.3 | 1,070 | 1,106.7 | +60 | +5.7% | 360,300 |
| 2005/05/02 | 1,043.3 | 1,056.7 | 1,026.7 | 1,046.7 | +6.7 | +0.6% | 63,900 |
| 2005/04/28 | 1,046.7 | 1,050 | 1,030 | 1,040 | -13.3 | -1.3% | 70,800 |
| 2005/04/27 | 1,080 | 1,080 | 1,046.7 | 1,053.3 | -30 | -2.8% | 149,400 |
| 2005/04/26 | 1,066.7 | 1,083.3 | 1,060 | 1,083.3 | -6.7 | -0.6% | 80,400 |
| 2005/04/25 | 1,090 | 1,093.3 | 1,050 | 1,090 | -3.3 | -0.3% | 149,400 |
| 2005/04/22 | 1,113.3 | 1,113.3 | 1,086.7 | 1,093.3 | +10 | +0.9% | 192,600 |
| 2005/04/21 | 1,066.7 | 1,093.3 | 1,040 | 1,083.3 | +3.3 | +0.3% | 194,100 |
| 2005/04/20 | 1,066.7 | 1,100 | 1,056.7 | 1,080 | +26.7 | +2.5% | 438,600 |
| 2005/04/19 | 1,020 | 1,063.3 | 1,013.3 | 1,053.3 | +63.3 | +6.4% | 338,400 |
4751～
4800
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
