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 |
|---|---|---|---|---|---|---|---|
| 2023/10/19 | 2,946 | 2,965 | 2,894 | 2,894 | -101 | -3.4% | 117,500 |
| 2023/10/18 | 3,000 | 3,015 | 2,940 | 2,995 | -30 | -1% | 354,200 |
| 2023/10/17 | 3,085 | 3,090 | 2,981 | 3,025 | -60 | -1.9% | 164,800 |
| 2023/10/16 | 3,170 | 3,185 | 3,080 | 3,085 | -105 | -3.3% | 104,000 |
| 2023/10/13 | 3,265 | 3,265 | 3,165 | 3,190 | -130 | -3.9% | 166,200 |
| 2023/10/12 | 3,250 | 3,345 | 3,220 | 3,320 | +45 | +1.4% | 130,100 |
| 2023/10/11 | 3,295 | 3,315 | 3,250 | 3,275 | -25 | -0.8% | 104,500 |
| 2023/10/10 | 3,165 | 3,310 | 3,165 | 3,300 | +120 | +3.8% | 257,600 |
| 2023/10/06 | 3,205 | 3,255 | 3,165 | 3,180 | -15 | -0.5% | 162,500 |
| 2023/10/05 | 3,255 | 3,280 | 3,190 | 3,195 | -55 | -1.7% | 105,000 |
| 2023/10/04 | 3,295 | 3,380 | 3,240 | 3,250 | -25 | -0.8% | 191,200 |
| 2023/10/03 | 3,310 | 3,310 | 3,230 | 3,275 | -75 | -2.2% | 140,700 |
| 2023/10/02 | 3,440 | 3,480 | 3,350 | 3,350 | -90 | -2.6% | 171,500 |
| 2023/09/29 | 3,495 | 3,510 | 3,430 | 3,440 | -55 | -1.6% | 112,300 |
| 2023/09/28 | 3,505 | 3,520 | 3,455 | 3,495 | +5 | +0.1% | 112,700 |
| 2023/09/27 | 3,500 | 3,515 | 3,455 | 3,490 | -40 | -1.1% | 146,500 |
| 2023/09/26 | 3,580 | 3,670 | 3,515 | 3,530 | -60 | -1.7% | 200,800 |
| 2023/09/25 | 3,540 | 3,605 | 3,520 | 3,590 | +95 | +2.7% | 111,600 |
| 2023/09/22 | 3,535 | 3,550 | 3,470 | 3,495 | -110 | -3.1% | 160,600 |
| 2023/09/21 | 3,625 | 3,650 | 3,550 | 3,605 | ±0 | ±0% | 130,500 |
| 2023/09/20 | 3,695 | 3,705 | 3,600 | 3,605 | -140 | -3.7% | 160,100 |
| 2023/09/19 | 3,700 | 3,755 | 3,675 | 3,745 | -25 | -0.7% | 152,700 |
| 2023/09/15 | 3,690 | 3,780 | 3,640 | 3,770 | +80 | +2.2% | 151,200 |
| 2023/09/14 | 3,695 | 3,730 | 3,650 | 3,690 | -5 | -0.1% | 90,400 |
| 2023/09/13 | 3,735 | 3,775 | 3,665 | 3,695 | ±0 | ±0% | 125,600 |
| 2023/09/12 | 3,600 | 3,705 | 3,600 | 3,695 | +125 | +3.5% | 147,300 |
| 2023/09/11 | 3,435 | 3,585 | 3,435 | 3,570 | +160 | +4.7% | 195,100 |
| 2023/09/08 | 3,470 | 3,470 | 3,375 | 3,410 | -80 | -2.3% | 253,200 |
| 2023/09/07 | 3,715 | 3,715 | 3,480 | 3,490 | -240 | -6.4% | 328,200 |
| 2023/09/06 | 3,775 | 3,780 | 3,730 | 3,730 | -45 | -1.2% | 94,500 |
| 2023/09/05 | 3,765 | 3,785 | 3,750 | 3,775 | +15 | +0.4% | 88,500 |
| 2023/09/04 | 3,750 | 3,765 | 3,735 | 3,760 | +15 | +0.4% | 96,900 |
| 2023/09/01 | 3,755 | 3,765 | 3,735 | 3,745 | -5 | -0.1% | 85,800 |
| 2023/08/31 | 3,780 | 3,785 | 3,745 | 3,750 | -30 | -0.8% | 91,000 |
| 2023/08/30 | 3,805 | 3,805 | 3,765 | 3,780 | +5 | +0.1% | 116,500 |
| 2023/08/29 | 3,775 | 3,785 | 3,745 | 3,775 | ±0 | ±0% | 58,400 |
| 2023/08/28 | 3,800 | 3,810 | 3,745 | 3,775 | +30 | +0.8% | 66,100 |
| 2023/08/25 | 3,730 | 3,755 | 3,695 | 3,745 | -55 | -1.4% | 163,100 |
| 2023/08/24 | 3,760 | 3,870 | 3,760 | 3,800 | +40 | +1.1% | 134,800 |
| 2023/08/23 | 3,750 | 3,775 | 3,720 | 3,760 | -25 | -0.7% | 66,500 |
| 2023/08/22 | 3,770 | 3,805 | 3,740 | 3,785 | ±0 | ±0% | 41,200 |
| 2023/08/21 | 3,810 | 3,840 | 3,770 | 3,785 | -25 | -0.7% | 99,500 |
| 2023/08/18 | 3,735 | 3,810 | 3,705 | 3,810 | +50 | +1.3% | 110,700 |
| 2023/08/17 | 3,780 | 3,780 | 3,725 | 3,760 | -50 | -1.3% | 88,400 |
| 2023/08/16 | 3,740 | 3,810 | 3,695 | 3,810 | +25 | +0.7% | 96,600 |
| 2023/08/15 | 3,740 | 3,835 | 3,725 | 3,785 | +25 | +0.7% | 130,500 |
| 2023/08/14 | 3,870 | 3,915 | 3,740 | 3,760 | -120 | -3.1% | 155,000 |
| 2023/08/10 | 4,015 | 4,040 | 3,805 | 3,880 | -205 | -5% | 261,800 |
| 2023/08/09 | 4,055 | 4,110 | 4,040 | 4,085 | +20 | +0.5% | 205,400 |
| 2023/08/08 | 4,045 | 4,090 | 4,015 | 4,065 | +20 | +0.5% | 270,700 |
451～
500
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
