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 |
|---|---|---|---|---|---|---|---|
| 2003/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2003/01/29 | 80 | 82.5 | 80 | 82.5 | ±0 | ±0% | 30,000 |
| 2003/01/28 | 82.5 | 82.5 | 80 | 82.5 | -2.5 | -2.9% | 22,000 |
| 2003/01/27 | 85 | 85 | 82.5 | 85 | -0.5 | -0.6% | 38,000 |
| 2003/01/24 | 85 | 87.5 | 85 | 85.5 | +0.5 | +0.6% | 82,000 |
| 2003/01/23 | 82.5 | 85 | 82.5 | 85 | +5 | +6.3% | 58,000 |
| 2003/01/22 | 76.5 | 83.5 | 75 | 80 | +5 | +6.7% | 70,000 |
| 2003/01/21 | 70 | 75.5 | 70 | 75 | +5.5 | +7.9% | 52,000 |
| 2003/01/20 | 69 | 69.5 | 69 | 69.5 | +0.5 | +0.7% | 8,000 |
| 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 |
5501～
5550
件表示中 / 6022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 | 416,500円 | +9.6% | - | 1.13% | 38.21倍 | 2.53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） |
| ＤＴＳ | 490,500円 | +7.2% | +2.5% | 2.85% | 17.90倍 | 3.36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 |
| サイボウズ | 385,000円 | +25.4% | +69.3% | 1.04% | 28.35倍 | 15.31倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ガンホー | 282,200円 | +2.2% | -0.6% | 2.13% | 14.03倍 | 1.20倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ソフトバンク２ Ｐ | 763,000円 | - | - | 3.36% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
