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 |
|---|---|---|---|---|---|---|---|
| 2005/05/19 | 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 |
| 2005/04/18 | 1,003.3 | 1,063.3 | 983.3 | 990 | -20 | -2% | 372,300 |
| 2005/04/15 | 993.3 | 1,010 | 993.3 | 1,010 | -6.7 | -0.7% | 86,100 |
| 2005/04/14 | 1,016.7 | 1,020 | 1,003.3 | 1,016.7 | -10 | -1% | 114,000 |
| 2005/04/13 | 1,030 | 1,036.7 | 1,016.7 | 1,026.7 | -3.3 | -0.3% | 81,600 |
| 2005/04/12 | 1,033.3 | 1,053.3 | 1,026.7 | 1,030 | -36.7 | -3.4% | 184,500 |
| 2005/04/11 | 1,076.7 | 1,080 | 1,043.3 | 1,066.7 | -10 | -0.9% | 111,600 |
| 2005/04/08 | 1,076.7 | 1,113.3 | 1,073.3 | 1,076.7 | -13.3 | -1.2% | 153,300 |
| 2005/04/07 | 1,076.7 | 1,106.7 | 1,063.3 | 1,090 | ±0 | ±0% | 170,700 |
| 2005/04/06 | 1,100 | 1,160 | 1,080 | 1,090 | +13.3 | +1.2% | 882,000 |
| 2005/04/05 | 1,036.7 | 1,076.7 | 1,013.3 | 1,076.7 | +63.4 | +6.3% | 357,300 |
| 2005/04/04 | 1,033.3 | 1,036.7 | 1,003.3 | 1,013.3 | -33.4 | -3.2% | 174,000 |
| 2005/04/01 | 1,033.3 | 1,046.7 | 1,016.7 | 1,046.7 | -3.3 | -0.3% | 189,000 |
| 2005/03/31 | 1,036.7 | 1,056.7 | 1,033.3 | 1,050 | +30 | +2.9% | 141,900 |
| 2005/03/30 | 1,050 | 1,080 | 1,010 | 1,020 | -60 | -5.6% | 348,600 |
| 2005/03/29 | 1,020 | 1,080 | 1,020 | 1,080 | +63.3 | +6.2% | 249,600 |
| 2005/03/28 | 986.7 | 1,050 | 960 | 1,016.7 | +13.4 | +1.3% | 140,700 |
| 2005/03/25 | 1,020 | 1,040 | 1,003.3 | 1,003.3 | -33.4 | -3.2% | 165,600 |
| 2005/03/24 | 1,050 | 1,066.7 | 1,036.7 | 1,036.7 | -23.3 | -2.2% | 117,900 |
| 2005/03/23 | 1,053.3 | 1,060 | 1,040 | 1,060 | -10 | -0.9% | 142,500 |
| 2005/03/22 | 1,076.7 | 1,076.7 | 1,043.3 | 1,070 | +3.3 | +0.3% | 130,200 |
| 2005/03/18 | 1,063.3 | 1,076.7 | 1,060 | 1,066.7 | +3.4 | +0.3% | 67,800 |
| 2005/03/17 | 1,076.7 | 1,080 | 1,056.7 | 1,063.3 | -23.4 | -2.2% | 130,800 |
| 2005/03/16 | 1,076.7 | 1,110 | 1,060 | 1,086.7 | +10 | +0.9% | 171,300 |
| 2005/03/15 | 1,063.3 | 1,076.7 | 1,060 | 1,076.7 | +3.4 | +0.3% | 140,700 |
| 2005/03/14 | 1,060 | 1,073.3 | 1,046.7 | 1,073.3 | -3.4 | -0.3% | 106,200 |
| 2005/03/11 | 1,083.3 | 1,110 | 1,056.7 | 1,076.7 | -20 | -1.8% | 300,300 |
| 2005/03/10 | 1,096.7 | 1,126.7 | 1,090 | 1,096.7 | +6.7 | +0.6% | 147,300 |
| 2005/03/09 | 1,080 | 1,090 | 1,063.3 | 1,090 | +26.7 | +2.5% | 112,200 |
| 2005/03/08 | 1,083.3 | 1,083.3 | 1,040 | 1,063.3 | -3.4 | -0.3% | 122,400 |
| 2005/03/07 | 1,093.3 | 1,103.3 | 1,030 | 1,066.7 | -43.3 | -3.9% | 386,700 |
| 2005/03/04 | 1,110 | 1,123.3 | 1,096.7 | 1,110 | -13.3 | -1.2% | 193,800 |
4901～
4950
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
