デジタルガレージの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 4,445 | 4,490 | 4,300 | 4,415 | -100 | -2.2% | 195,200 |
| 2025/04/03 | 4,415 | 4,535 | 4,365 | 4,515 | -25 | -0.6% | 164,900 |
| 2025/04/02 | 4,620 | 4,660 | 4,470 | 4,540 | -15 | -0.3% | 112,300 |
| 2025/04/01 | 4,650 | 4,710 | 4,555 | 4,555 | -55 | -1.2% | 77,200 |
| 2025/03/31 | 4,605 | 4,680 | 4,565 | 4,610 | -90 | -1.9% | 145,100 |
| 2025/03/28 | 4,710 | 4,795 | 4,665 | 4,700 | -55 | -1.2% | 107,700 |
| 2025/03/27 | 4,690 | 4,755 | 4,630 | 4,755 | -25 | -0.5% | 250,300 |
| 2025/03/26 | 4,890 | 4,890 | 4,780 | 4,780 | -40 | -0.8% | 143,300 |
| 2025/03/25 | 4,940 | 4,970 | 4,820 | 4,820 | -115 | -2.3% | 161,700 |
| 2025/03/24 | 4,935 | 5,040 | 4,930 | 4,935 | +40 | +0.8% | 190,100 |
| 2025/03/21 | 4,825 | 4,930 | 4,800 | 4,895 | +45 | +0.9% | 107,900 |
| 2025/03/19 | 4,900 | 4,900 | 4,835 | 4,850 | -80 | -1.6% | 157,500 |
| 2025/03/18 | 4,900 | 5,030 | 4,815 | 4,930 | +95 | +2% | 285,300 |
| 2025/03/17 | 4,810 | 4,915 | 4,780 | 4,835 | +50 | +1% | 157,700 |
| 2025/03/14 | 4,630 | 4,835 | 4,605 | 4,785 | +210 | +4.6% | 226,900 |
| 2025/03/13 | 4,480 | 4,585 | 4,480 | 4,575 | +90 | +2% | 105,900 |
| 2025/03/12 | 4,405 | 4,555 | 4,405 | 4,485 | +65 | +1.5% | 103,200 |
| 2025/03/11 | 4,375 | 4,425 | 4,310 | 4,420 | -75 | -1.7% | 111,100 |
| 2025/03/10 | 4,515 | 4,540 | 4,470 | 4,495 | -30 | -0.7% | 100,700 |
| 2025/03/07 | 4,570 | 4,650 | 4,525 | 4,525 | -115 | -2.5% | 123,500 |
| 2025/03/06 | 4,540 | 4,705 | 4,530 | 4,640 | +170 | +3.8% | 173,800 |
| 2025/03/05 | 4,460 | 4,510 | 4,440 | 4,470 | +55 | +1.2% | 133,600 |
| 2025/03/04 | 4,490 | 4,515 | 4,400 | 4,415 | -70 | -1.6% | 86,200 |
| 2025/03/03 | 4,455 | 4,515 | 4,440 | 4,485 | +75 | +1.7% | 113,000 |
| 2025/02/28 | 4,485 | 4,510 | 4,400 | 4,410 | -75 | -1.7% | 147,700 |
| 2025/02/27 | 4,530 | 4,555 | 4,470 | 4,485 | -45 | -1% | 110,700 |
| 2025/02/26 | 4,550 | 4,550 | 4,460 | 4,530 | -50 | -1.1% | 137,100 |
| 2025/02/25 | 4,590 | 4,625 | 4,530 | 4,580 | -10 | -0.2% | 203,800 |
| 2025/02/21 | 4,600 | 4,615 | 4,515 | 4,590 | -10 | -0.2% | 220,700 |
| 2025/02/20 | 4,510 | 4,620 | 4,505 | 4,600 | +105 | +2.3% | 255,700 |
| 2025/02/19 | 4,400 | 4,545 | 4,390 | 4,495 | +70 | +1.6% | 169,500 |
| 2025/02/18 | 4,485 | 4,490 | 4,405 | 4,425 | -40 | -0.9% | 142,700 |
| 2025/02/17 | 4,560 | 4,585 | 4,450 | 4,465 | -165 | -3.6% | 125,600 |
| 2025/02/14 | 4,465 | 4,690 | 4,440 | 4,630 | +220 | +5% | 324,000 |
| 2025/02/13 | 4,570 | 4,625 | 4,400 | 4,410 | -30 | -0.7% | 417,900 |
| 2025/02/12 | 4,340 | 4,525 | 4,340 | 4,440 | +380 | +9.4% | 423,100 |
| 2025/02/10 | 4,015 | 4,085 | 3,985 | 4,060 | -25 | -0.6% | 162,300 |
| 2025/02/07 | 4,120 | 4,120 | 4,045 | 4,085 | -20 | -0.5% | 67,800 |
| 2025/02/06 | 4,000 | 4,120 | 4,000 | 4,105 | +105 | +2.6% | 87,800 |
| 2025/02/05 | 3,940 | 4,030 | 3,940 | 4,000 | +105 | +2.7% | 116,700 |
| 2025/02/04 | 3,985 | 4,120 | 3,835 | 3,895 | -100 | -2.5% | 209,900 |
| 2025/02/03 | 3,980 | 4,015 | 3,955 | 3,995 | -10 | -0.2% | 171,200 |
| 2025/01/31 | 3,960 | 4,020 | 3,955 | 4,005 | +85 | +2.2% | 124,000 |
| 2025/01/30 | 3,905 | 3,935 | 3,885 | 3,920 | -25 | -0.6% | 88,900 |
| 2025/01/29 | 3,950 | 3,980 | 3,925 | 3,945 | -5 | -0.1% | 94,600 |
| 2025/01/28 | 3,855 | 3,960 | 3,845 | 3,950 | +145 | +3.8% | 154,000 |
| 2025/01/27 | 3,810 | 3,830 | 3,780 | 3,805 | +5 | +0.1% | 72,200 |
| 2025/01/24 | 3,755 | 3,875 | 3,755 | 3,800 | +45 | +1.2% | 94,600 |
| 2025/01/23 | 3,785 | 3,815 | 3,750 | 3,755 | -20 | -0.5% | 79,000 |
| 2025/01/22 | 3,750 | 3,800 | 3,750 | 3,775 | +55 | +1.5% | 73,800 |
1～
50
件表示中 / 5954件
類似銘柄と比較する
現在ご覧いただいている「Ｄガレージ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｄガレージ | 441,500円 | +5.7% | +42.9% | 1.20% | 28.90倍 | 2.72倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| Ｓａｎｓａｎ | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| マネフォワード | 387,100円 | +22.6% | - | 0.00% | - | 6.03倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ジャストシステ | 324,000円 | +2.5% | +3.5% | 0.62% | 17.34倍 | 2.08倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 416,500円 | +6.4% | +2.4% | 2.88% | 15.98倍 | 2.06倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
