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 |
|---|---|---|---|---|---|---|---|
| 2005/09/02 | 1,466.7 | 1,466.7 | 1,443.3 | 1,453.3 | -3.4 | -0.2% | 55,500 |
| 2005/09/01 | 1,473.3 | 1,473.3 | 1,446.7 | 1,456.7 | +13.4 | +0.9% | 75,900 |
| 2005/08/31 | 1,466.7 | 1,480 | 1,440 | 1,443.3 | -16.7 | -1.1% | 51,600 |
| 2005/08/30 | 1,460 | 1,476.7 | 1,440 | 1,460 | -6.7 | -0.5% | 49,500 |
| 2005/08/29 | 1,493.3 | 1,493.3 | 1,450 | 1,466.7 | -16.6 | -1.1% | 48,900 |
| 2005/08/26 | 1,450 | 1,483.3 | 1,443.3 | 1,483.3 | +50 | +3.5% | 87,300 |
| 2005/08/25 | 1,493.3 | 1,500 | 1,430 | 1,433.3 | +36.6 | +2.6% | 258,600 |
| 2005/08/24 | 1,446.7 | 1,450 | 1,386.7 | 1,396.7 | -33.3 | -2.3% | 189,000 |
| 2005/08/23 | 1,463.3 | 1,470 | 1,413.3 | 1,430 | -40 | -2.7% | 168,600 |
| 2005/08/22 | 1,483.3 | 1,493.3 | 1,463.3 | 1,470 | -30 | -2% | 82,500 |
| 2005/08/19 | 1,473.3 | 1,520 | 1,473.3 | 1,500 | +26.7 | +1.8% | 142,500 |
| 2005/08/18 | 1,490 | 1,496.7 | 1,463.3 | 1,473.3 | -26.7 | -1.8% | 105,600 |
| 2005/08/17 | 1,503.3 | 1,506.7 | 1,483.3 | 1,500 | -23.3 | -1.5% | 124,200 |
| 2005/08/16 | 1,513.3 | 1,546.7 | 1,480 | 1,523.3 | +10 | +0.7% | 125,700 |
| 2005/08/15 | 1,553.3 | 1,553.3 | 1,486.7 | 1,513.3 | -43.4 | -2.8% | 121,500 |
| 2005/08/12 | 1,580 | 1,580 | 1,533.3 | 1,556.7 | -13.3 | -0.8% | 133,200 |
| 2005/08/11 | 1,550 | 1,576.7 | 1,526.7 | 1,570 | +40 | +2.6% | 179,400 |
| 2005/08/10 | 1,556.7 | 1,576.7 | 1,520 | 1,530 | -16.7 | -1.1% | 150,900 |
| 2005/08/09 | 1,533.3 | 1,570 | 1,526.7 | 1,546.7 | +26.7 | +1.8% | 293,700 |
| 2005/08/08 | 1,386.7 | 1,520 | 1,383.3 | 1,520 | +83.3 | +5.8% | 279,900 |
| 2005/08/05 | 1,510 | 1,513.3 | 1,433.3 | 1,436.7 | -80 | -5.3% | 247,800 |
| 2005/08/04 | 1,570 | 1,580 | 1,433.3 | 1,516.7 | -46.6 | -3% | 536,100 |
| 2005/08/03 | 1,650 | 1,656.7 | 1,560 | 1,563.3 | -50 | -3.1% | 497,400 |
| 2005/08/02 | 1,593.3 | 1,626.7 | 1,576.7 | 1,613.3 | +60 | +3.9% | 513,900 |
| 2005/08/01 | 1,583.3 | 1,593.3 | 1,530 | 1,553.3 | -30 | -1.9% | 308,700 |
| 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 |
4901～
4950
件表示中 / 5625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 | 789,000円 | +25.7% | +34.8% | 1.20% | 25.45倍 | 6.17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 |
| ソフトバンク１ Ｐ | 378,600円 | - | - | 2.64% | - | - |
|
- |
| ＷＮＩウェザー | 477,500円 | +6.4% | +11.9% | 1.88% | 30.23倍 | 4.92倍 |
|
民間気象情報で世界最大手。気象予測に基づく海運向け最適航路提供が祖業。個人向けが主力に |
| プラスアルファ | 244,900円 | +22.2% | +33.3% | 1.18% | 25.12倍 | 10.04倍 |
|
人材活用軸にデータ分析・可視化のクラウドサービス提供。マーケティング支援やＣＲＭ用途も |
| ＪＢＣＣ ＨＤ | 139,600円 | +2.3% | +9.3% | 2.51% | 18.15倍 | 3.60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 |
市場注目の銘柄
チャート関連のコラム
