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 |
|---|---|---|---|---|---|---|---|
| 2003/01/17 | 70 | 70 | 69 | 69 | -1 | -1.4% | 20,000 |
| 2003/01/16 | 71.5 | 71.5 | 70 | 70 | -1.5 | -2.1% | 48,000 |
| 2003/01/15 | 70 | 73 | 70 | 71.5 | +1 | +1.4% | 46,000 |
| 2003/01/14 | 70 | 70.5 | 70 | 70.5 | -2 | -2.8% | 4,000 |
| 2003/01/10 | 70 | 72.5 | 70 | 72.5 | ±0 | ±0% | 4,000 |
| 2003/01/09 | 74 | 74.5 | 70.5 | 72.5 | -2.5 | -3.3% | 32,000 |
| 2003/01/08 | 75 | 75 | 73.5 | 75 | +1 | +1.4% | 20,000 |
| 2003/01/07 | 75 | 75 | 73.5 | 74 | ±0 | ±0% | 48,000 |
| 2003/01/06 | 74.5 | 74.5 | 74 | 74 | -0.5 | -0.7% | 16,000 |
| 2002/12/30 | 76.5 | 76.5 | 74 | 74.5 | +0.5 | +0.7% | 62,000 |
| 2002/12/27 | 70 | 74 | 70 | 74 | +1.5 | +2.1% | 6,000 |
| 2002/12/26 | 70 | 72.5 | 70 | 72.5 | ±0 | ±0% | 24,000 |
| 2002/12/25 | 72.5 | 72.5 | 72.5 | 72.5 | -2.5 | -3.3% | 4,000 |
| 2002/12/24 | 72.5 | 75 | 72.5 | 75 | ±0 | ±0% | 18,000 |
| 2002/12/20 | 75 | 76.5 | 75 | 75 | ±0 | ±0% | 10,000 |
| 2002/12/19 | 76 | 76 | 75 | 75 | -1 | -1.3% | 12,000 |
| 2002/12/18 | 75 | 77.5 | 75 | 76 | -1.5 | -1.9% | 22,000 |
| 2002/12/17 | 77.5 | 77.5 | 77.5 | 77.5 | +2 | +2.6% | 8,000 |
| 2002/12/16 | 77.5 | 77.5 | 75 | 75.5 | -6 | -7.4% | 62,000 |
| 2002/12/13 | 82.5 | 82.5 | 80 | 81.5 | -2 | -2.4% | 30,000 |
| 2002/12/12 | 83.5 | 83.5 | 83.5 | 83.5 | ±0 | ±0% | 20,000 |
| 2002/12/11 | 84 | 85 | 82.5 | 83.5 | -1.5 | -1.8% | 74,000 |
| 2002/12/10 | 75 | 97.5 | 75 | 85 | +8 | +10.4% | 102,000 |
| 2002/12/09 | 77 | 77.5 | 75 | 77 | - | - | 32,000 |
| 2002/12/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2002/12/05 | 77.5 | 77.5 | 77.5 | 77.5 | ±0 | ±0% | 4,000 |
| 2002/12/04 | 80 | 80 | 76.5 | 77.5 | -7.5 | -8.8% | 28,000 |
| 2002/12/03 | 85 | 87.5 | 85 | 85 | -2.5 | -2.9% | 34,000 |
| 2002/12/02 | 85 | 90 | 82.5 | 87.5 | +7.5 | +9.4% | 26,000 |
| 2002/11/29 | 80 | 82.5 | 80 | 80 | ±0 | ±0% | 24,000 |
| 2002/11/28 | 80 | 80 | 80 | 80 | +2.5 | +3.2% | 8,000 |
| 2002/11/27 | 77.5 | 77.5 | 77.5 | 77.5 | -2.5 | -3.1% | 2,000 |
| 2002/11/26 | 76 | 80 | 76 | 80 | +2.5 | +3.2% | 14,000 |
| 2002/11/25 | 77.5 | 79 | 75 | 77.5 | -1.5 | -1.9% | 34,000 |
| 2002/11/22 | 82 | 82 | 77.5 | 79 | -1 | -1.3% | 36,000 |
| 2002/11/21 | 80 | 82.5 | 80 | 80 | ±0 | ±0% | 34,000 |
| 2002/11/20 | 77.5 | 80 | 77.5 | 80 | +5 | +6.7% | 48,000 |
| 2002/11/19 | 70.5 | 75 | 70.5 | 75 | +3.5 | +4.9% | 38,000 |
| 2002/11/18 | 77.5 | 77.5 | 71.5 | 71.5 | -6 | -7.7% | 66,000 |
| 2002/11/15 | 90 | 90 | 75 | 77.5 | -12.5 | -13.9% | 70,000 |
| 2002/11/14 | 87.5 | 92.5 | 87.5 | 90 | +5 | +5.9% | 42,000 |
| 2002/11/13 | 85 | 85 | 85 | 85 | -2.5 | -2.9% | 2,000 |
| 2002/11/12 | 85 | 87.5 | 85 | 87.5 | ±0 | ±0% | 12,000 |
| 2002/11/11 | 90 | 90 | 87.5 | 87.5 | -5 | -5.4% | 8,000 |
| 2002/11/08 | 95 | 95 | 90 | 92.5 | -2.5 | -2.6% | 24,000 |
| 2002/11/07 | 97.5 | 98 | 95 | 95 | -2.5 | -2.6% | 6,000 |
| 2002/11/06 | 97.5 | 97.5 | 95 | 97.5 | ±0 | ±0% | 8,000 |
| 2002/11/05 | 90 | 97.5 | 90 | 97.5 | +10 | +11.4% | 56,000 |
| 2002/11/01 | 87.5 | 87.5 | 87.5 | 87.5 | -2.5 | -2.8% | 4,000 |
| 2002/10/31 | 87.5 | 90 | 87.5 | 90 | +2.5 | +2.9% | 6,000 |
5451～
5500
件表示中 / 5963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 | 447,500円 | +5.7% | +42.9% | 1.18% | 29.29倍 | 2.76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 | 369,000円 | +30.0% | - | 0.00% | 181.42倍 | 11.95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 |
| ＡＮＹＣＯＬＯＲ | 353,000円 | +27.2% | +23.6% | 1.84% | 20.30倍 | 12.60倍 |
|
ライブ配信などを行うＶチューバーグループ「にじさんじ」を運営。グッズ販売が収益柱 |
| ジャストシステ | 329,500円 | +2.5% | +3.5% | 0.61% | 17.63倍 | 2.12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 | 417,000円 | +6.4% | +2.4% | 2.88% | 16.00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
