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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 3,295 | 3,460 | 3,295 | 3,445 | +125 | +3.8% | 242,900 |
| 2025/08/21 | 3,305 | 3,355 | 3,295 | 3,320 | ±0 | ±0% | 136,900 |
| 2025/08/20 | 3,350 | 3,355 | 3,285 | 3,320 | -60 | -1.8% | 239,800 |
| 2025/08/19 | 3,380 | 3,395 | 3,340 | 3,380 | -10 | -0.3% | 178,900 |
| 2025/08/18 | 3,390 | 3,445 | 3,360 | 3,390 | -45 | -1.3% | 215,700 |
| 2025/08/15 | 3,440 | 3,470 | 3,380 | 3,435 | -5 | -0.1% | 221,000 |
| 2025/08/14 | 3,475 | 3,480 | 3,420 | 3,440 | -45 | -1.3% | 131,600 |
| 2025/08/13 | 3,370 | 3,530 | 3,330 | 3,485 | +45 | +1.3% | 292,900 |
| 2025/08/12 | 3,460 | 3,525 | 3,405 | 3,440 | +5 | +0.1% | 299,600 |
| 2025/08/08 | 3,610 | 3,610 | 3,425 | 3,435 | -245 | -6.7% | 433,600 |
| 2025/08/07 | 3,555 | 3,735 | 3,535 | 3,680 | +135 | +3.8% | 421,700 |
| 2025/08/06 | 3,470 | 3,555 | 3,445 | 3,545 | +5 | +0.1% | 228,400 |
| 2025/08/05 | 3,490 | 3,595 | 3,435 | 3,540 | +110 | +3.2% | 367,700 |
| 2025/08/04 | 3,425 | 3,450 | 3,390 | 3,430 | -65 | -1.9% | 348,500 |
| 2025/08/01 | 3,970 | 3,975 | 3,465 | 3,495 | -505 | -12.6% | 696,800 |
| 2025/07/31 | 3,970 | 4,005 | 3,925 | 4,000 | +10 | +0.3% | 113,300 |
| 2025/07/30 | 3,930 | 4,000 | 3,885 | 3,990 | +50 | +1.3% | 116,700 |
| 2025/07/29 | 3,975 | 4,005 | 3,930 | 3,940 | -70 | -1.7% | 116,000 |
| 2025/07/28 | 4,060 | 4,060 | 3,975 | 4,010 | -50 | -1.2% | 138,100 |
| 2025/07/25 | 4,015 | 4,090 | 3,990 | 4,060 | +5 | +0.1% | 106,800 |
| 2025/07/24 | 4,050 | 4,090 | 4,015 | 4,055 | +15 | +0.4% | 108,300 |
| 2025/07/23 | 4,170 | 4,190 | 4,030 | 4,040 | -110 | -2.7% | 149,800 |
| 2025/07/22 | 4,190 | 4,240 | 4,130 | 4,150 | -70 | -1.7% | 98,800 |
| 2025/07/18 | 4,245 | 4,255 | 4,190 | 4,220 | +20 | +0.5% | 93,900 |
| 2025/07/17 | 4,140 | 4,205 | 4,130 | 4,200 | +55 | +1.3% | 76,600 |
| 2025/07/16 | 4,115 | 4,215 | 4,080 | 4,145 | +40 | +1% | 81,900 |
| 2025/07/15 | 4,185 | 4,190 | 4,085 | 4,105 | -60 | -1.4% | 88,700 |
| 2025/07/14 | 4,190 | 4,215 | 4,130 | 4,165 | -15 | -0.4% | 73,400 |
| 2025/07/11 | 4,280 | 4,300 | 4,150 | 4,180 | -80 | -1.9% | 126,000 |
| 2025/07/10 | 4,320 | 4,320 | 4,250 | 4,260 | -75 | -1.7% | 114,000 |
| 2025/07/09 | 4,400 | 4,405 | 4,315 | 4,335 | -80 | -1.8% | 66,600 |
| 2025/07/08 | 4,525 | 4,525 | 4,395 | 4,415 | -70 | -1.6% | 103,700 |
| 2025/07/07 | 4,335 | 4,515 | 4,335 | 4,485 | +150 | +3.5% | 118,900 |
| 2025/07/04 | 4,300 | 4,390 | 4,275 | 4,335 | +25 | +0.6% | 151,700 |
| 2025/07/03 | 4,495 | 4,510 | 4,285 | 4,310 | -145 | -3.3% | 149,800 |
| 2025/07/02 | 4,560 | 4,590 | 4,455 | 4,455 | -130 | -2.8% | 137,400 |
| 2025/07/01 | 4,715 | 4,730 | 4,580 | 4,585 | -140 | -3% | 114,700 |
| 2025/06/30 | 4,755 | 4,815 | 4,715 | 4,725 | -70 | -1.5% | 115,200 |
| 2025/06/27 | 4,890 | 4,890 | 4,700 | 4,795 | -60 | -1.2% | 132,600 |
| 2025/06/26 | 5,040 | 5,070 | 4,855 | 4,855 | +170 | +3.6% | 306,800 |
| 2025/06/25 | 4,715 | 4,715 | 4,610 | 4,685 | -30 | -0.6% | 97,600 |
| 2025/06/24 | 4,710 | 4,775 | 4,665 | 4,715 | +70 | +1.5% | 79,500 |
| 2025/06/23 | 4,565 | 4,680 | 4,555 | 4,645 | +20 | +0.4% | 88,000 |
| 2025/06/20 | 4,700 | 4,715 | 4,560 | 4,625 | -100 | -2.1% | 313,300 |
| 2025/06/19 | 4,720 | 4,765 | 4,690 | 4,725 | -20 | -0.4% | 91,500 |
| 2025/06/18 | 4,850 | 4,855 | 4,745 | 4,745 | -110 | -2.3% | 87,100 |
| 2025/06/17 | 4,830 | 4,945 | 4,830 | 4,855 | +25 | +0.5% | 93,500 |
| 2025/06/16 | 4,885 | 4,885 | 4,780 | 4,830 | -20 | -0.4% | 128,100 |
| 2025/06/13 | 4,925 | 4,965 | 4,820 | 4,850 | -80 | -1.6% | 122,800 |
| 2025/06/12 | 4,935 | 4,995 | 4,885 | 4,930 | -5 | -0.1% | 81,800 |
1～
50
件表示中 / 6049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 | 344,500円 | +9.6% | - | 1.36% | 31.61倍 | 2.10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） |
| フリー | 330,000円 | - | - | 0.00% | - | 10.07倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ソフトバンク２ Ｐ | 766,600円 | - | - | 3.34% | - | - |
|
- |
| Ａｐｐｉｅｒ | 149,500円 | +33.5% | +84.3% | 0.15% | 42.57倍 | 4.71倍 |
|
販促分野でＡＩ活用したサービスを開発・提供。台湾発企業。顧客は日本を軸に海外展開積極的 |
| カバー | 220,300円 | +21.0% | +3.0% | 0.00% | 25.37倍 | 8.53倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
