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 |
|---|---|---|---|---|---|---|---|
| 2005/07/29 | 1,563.3 | 1,593.3 | 1,553.3 | 1,583.3 | +20 | +1.3% | 138,600 |
| 2005/07/28 | 1,626.7 | 1,626.7 | 1,543.3 | 1,563.3 | -40 | -2.5% | 241,200 |
| 2005/07/27 | 1,626.7 | 1,630 | 1,576.7 | 1,603.3 | -36.7 | -2.2% | 348,600 |
| 2005/07/26 | 1,596.7 | 1,650 | 1,586.7 | 1,640 | +70 | +4.5% | 987,600 |
| 2005/07/25 | 1,553.3 | 1,590 | 1,540 | 1,570 | +33.3 | +2.2% | 323,400 |
| 2005/07/22 | 1,550 | 1,603.3 | 1,536.7 | 1,536.7 | +3.4 | +0.2% | 888,300 |
| 2005/07/21 | 1,486.7 | 1,566.7 | 1,466.7 | 1,533.3 | +40 | +2.7% | 672,300 |
| 2005/07/20 | 1,516.7 | 1,520 | 1,453.3 | 1,493.3 | -26.7 | -1.8% | 469,500 |
| 2005/07/19 | 1,446.7 | 1,520 | 1,443.3 | 1,520 | +106.7 | +7.5% | 1,308,000 |
| 2005/07/15 | 1,426.7 | 1,430 | 1,386.7 | 1,413.3 | +6.6 | +0.5% | 363,000 |
| 2005/07/14 | 1,450 | 1,473.3 | 1,386.7 | 1,406.7 | -23.3 | -1.6% | 789,900 |
| 2005/07/13 | 1,550 | 1,563.3 | 1,403.3 | 1,430 | -120 | -7.7% | 836,100 |
| 2005/07/12 | 1,563.3 | 1,600 | 1,506.7 | 1,550 | -16.7 | -1.1% | 613,500 |
| 2005/07/11 | 1,473.3 | 1,606.7 | 1,460 | 1,566.7 | +126.7 | +8.8% | 1,764,300 |
| 2005/07/08 | 1,470 | 1,486.7 | 1,420 | 1,440 | ±0 | ±0% | 999,000 |
| 2005/07/07 | 1,353.3 | 1,460 | 1,340 | 1,440 | +86.7 | +6.4% | 1,479,600 |
| 2005/07/06 | 1,313.3 | 1,370 | 1,306.7 | 1,353.3 | +40 | +3% | 452,700 |
| 2005/07/05 | 1,343.3 | 1,356.7 | 1,300 | 1,313.3 | +3.3 | +0.3% | 348,000 |
| 2005/07/04 | 1,356.7 | 1,370 | 1,293.3 | 1,310 | -50 | -3.7% | 548,100 |
| 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 |
4851～
4900
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
