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 |
|---|---|---|---|---|---|---|---|
| 2023/01/24 | 4,585 | 4,625 | 4,545 | 4,555 | +20 | +0.4% | 111,700 |
| 2023/01/23 | 4,520 | 4,570 | 4,480 | 4,535 | +85 | +1.9% | 109,100 |
| 2023/01/20 | 4,460 | 4,480 | 4,420 | 4,450 | -10 | -0.2% | 83,700 |
| 2023/01/19 | 4,395 | 4,485 | 4,370 | 4,460 | +25 | +0.6% | 113,200 |
| 2023/01/18 | 4,350 | 4,480 | 4,345 | 4,435 | +75 | +1.7% | 92,500 |
| 2023/01/17 | 4,315 | 4,445 | 4,270 | 4,360 | +160 | +3.8% | 165,200 |
| 2023/01/16 | 4,155 | 4,230 | 4,130 | 4,200 | -25 | -0.6% | 111,500 |
| 2023/01/13 | 4,235 | 4,300 | 4,205 | 4,225 | -30 | -0.7% | 138,000 |
| 2023/01/12 | 4,265 | 4,310 | 4,230 | 4,255 | -45 | -1% | 120,500 |
| 2023/01/11 | 4,225 | 4,335 | 4,215 | 4,300 | +145 | +3.5% | 126,000 |
| 2023/01/10 | 4,340 | 4,345 | 4,150 | 4,155 | -180 | -4.2% | 298,300 |
| 2023/01/06 | 4,465 | 4,475 | 4,280 | 4,335 | -285 | -6.2% | 348,400 |
| 2023/01/05 | 4,505 | 4,620 | 4,500 | 4,620 | +60 | +1.3% | 102,400 |
| 2023/01/04 | 4,570 | 4,615 | 4,545 | 4,560 | -15 | -0.3% | 156,400 |
| 2022/12/30 | 4,575 | 4,630 | 4,530 | 4,575 | ±0 | ±0% | 167,100 |
| 2022/12/29 | 4,480 | 4,580 | 4,480 | 4,575 | +60 | +1.3% | 107,800 |
| 2022/12/28 | 4,440 | 4,540 | 4,420 | 4,515 | +70 | +1.6% | 113,500 |
| 2022/12/27 | 4,570 | 4,610 | 4,430 | 4,445 | -100 | -2.2% | 141,300 |
| 2022/12/26 | 4,555 | 4,620 | 4,545 | 4,545 | -40 | -0.9% | 126,500 |
| 2022/12/23 | 4,460 | 4,660 | 4,460 | 4,585 | +135 | +3% | 444,800 |
| 2022/12/22 | 4,410 | 4,455 | 4,320 | 4,450 | +90 | +2.1% | 469,300 |
| 2022/12/21 | 4,015 | 4,400 | 3,920 | 4,360 | +275 | +6.7% | 912,900 |
| 2022/12/20 | 4,175 | 4,205 | 4,040 | 4,085 | -105 | -2.5% | 179,400 |
| 2022/12/19 | 4,185 | 4,250 | 4,170 | 4,190 | +5 | +0.1% | 90,000 |
| 2022/12/16 | 4,200 | 4,230 | 4,185 | 4,185 | -85 | -2% | 166,500 |
| 2022/12/15 | 4,250 | 4,285 | 4,210 | 4,270 | -5 | -0.1% | 60,400 |
| 2022/12/14 | 4,295 | 4,305 | 4,215 | 4,275 | +5 | +0.1% | 140,200 |
| 2022/12/13 | 4,395 | 4,410 | 4,270 | 4,270 | -105 | -2.4% | 110,100 |
| 2022/12/12 | 4,325 | 4,405 | 4,300 | 4,375 | +25 | +0.6% | 155,500 |
| 2022/12/09 | 4,260 | 4,370 | 4,240 | 4,350 | +85 | +2% | 154,600 |
| 2022/12/08 | 4,215 | 4,290 | 4,180 | 4,265 | +95 | +2.3% | 244,300 |
| 2022/12/07 | 4,120 | 4,185 | 4,115 | 4,170 | +15 | +0.4% | 122,300 |
| 2022/12/06 | 4,115 | 4,175 | 4,100 | 4,155 | +40 | +1% | 173,800 |
| 2022/12/05 | 4,130 | 4,165 | 4,090 | 4,115 | +25 | +0.6% | 112,100 |
| 2022/12/02 | 4,035 | 4,110 | 4,010 | 4,090 | +20 | +0.5% | 264,100 |
| 2022/12/01 | 4,050 | 4,080 | 3,985 | 4,070 | +65 | +1.6% | 152,300 |
| 2022/11/30 | 4,090 | 4,090 | 4,005 | 4,005 | -110 | -2.7% | 297,100 |
| 2022/11/29 | 4,130 | 4,150 | 4,095 | 4,115 | -30 | -0.7% | 183,500 |
| 2022/11/28 | 4,165 | 4,180 | 4,120 | 4,145 | +15 | +0.4% | 218,400 |
| 2022/11/25 | 4,145 | 4,150 | 4,110 | 4,130 | -40 | -1% | 172,100 |
| 2022/11/24 | 4,070 | 4,205 | 4,070 | 4,170 | +170 | +4.3% | 284,200 |
| 2022/11/22 | 4,045 | 4,185 | 3,955 | 4,000 | -105 | -2.6% | 271,000 |
| 2022/11/21 | 3,990 | 4,120 | 3,965 | 4,105 | +145 | +3.7% | 244,600 |
| 2022/11/18 | 3,915 | 3,985 | 3,880 | 3,960 | +105 | +2.7% | 160,400 |
| 2022/11/17 | 3,835 | 3,895 | 3,835 | 3,855 | +20 | +0.5% | 87,900 |
| 2022/11/16 | 3,830 | 3,865 | 3,760 | 3,835 | +15 | +0.4% | 111,300 |
| 2022/11/15 | 3,835 | 3,835 | 3,735 | 3,820 | -65 | -1.7% | 157,000 |
| 2022/11/14 | 3,800 | 3,930 | 3,800 | 3,885 | +55 | +1.4% | 213,500 |
| 2022/11/11 | 3,735 | 3,910 | 3,735 | 3,830 | +235 | +6.5% | 233,800 |
| 2022/11/10 | 3,610 | 3,610 | 3,560 | 3,595 | -35 | -1% | 94,100 |
451～
500
件表示中 / 5866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 | 368,500円 | +5.7% | +42.9% | 1.44% | 24.11倍 | 2.27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） |
| フューチャー | 194,700円 | +18.3% | +6.5% | 2.16% | 17.43倍 | 3.31倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ＤＴＳ | 397,500円 | +8.0% | +5.2% | 2.77% | 18.16倍 | 2.71倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| カバー | 266,600円 | +20.9% | +29.8% | 0.00% | 32.76倍 | 12.46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 |
| フリー | 265,400円 | +30.0% | - | 0.00% | - | 9.31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 |
市場注目の銘柄
チャート関連のコラム
