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 |
|---|---|---|---|---|---|---|---|
| 2023/03/13 | 4,195 | 4,210 | 4,155 | 4,185 | -80 | -1.9% | 165,800 |
| 2023/03/10 | 4,345 | 4,350 | 4,265 | 4,265 | -90 | -2.1% | 133,600 |
| 2023/03/09 | 4,345 | 4,390 | 4,325 | 4,355 | +10 | +0.2% | 96,400 |
| 2023/03/08 | 4,335 | 4,375 | 4,305 | 4,345 | -35 | -0.8% | 96,000 |
| 2023/03/07 | 4,420 | 4,450 | 4,360 | 4,380 | -65 | -1.5% | 183,700 |
| 2023/03/06 | 4,480 | 4,530 | 4,430 | 4,445 | -30 | -0.7% | 111,500 |
| 2023/03/03 | 4,550 | 4,550 | 4,440 | 4,475 | -110 | -2.4% | 232,700 |
| 2023/03/02 | 4,525 | 4,595 | 4,490 | 4,585 | +55 | +1.2% | 119,700 |
| 2023/03/01 | 4,505 | 4,550 | 4,435 | 4,530 | +35 | +0.8% | 118,300 |
| 2023/02/28 | 4,355 | 4,515 | 4,330 | 4,495 | +130 | +3% | 215,000 |
| 2023/02/27 | 4,400 | 4,410 | 4,350 | 4,365 | -115 | -2.6% | 132,500 |
| 2023/02/24 | 4,605 | 4,605 | 4,440 | 4,480 | -155 | -3.3% | 185,500 |
| 2023/02/22 | 4,550 | 4,650 | 4,535 | 4,635 | +55 | +1.2% | 105,500 |
| 2023/02/21 | 4,535 | 4,630 | 4,530 | 4,580 | +35 | +0.8% | 59,300 |
| 2023/02/20 | 4,515 | 4,555 | 4,485 | 4,545 | +10 | +0.2% | 60,800 |
| 2023/02/17 | 4,485 | 4,535 | 4,460 | 4,535 | ±0 | ±0% | 98,500 |
| 2023/02/16 | 4,550 | 4,555 | 4,510 | 4,535 | -15 | -0.3% | 98,500 |
| 2023/02/15 | 4,685 | 4,685 | 4,525 | 4,550 | -150 | -3.2% | 101,000 |
| 2023/02/14 | 4,700 | 4,720 | 4,670 | 4,700 | +50 | +1.1% | 88,400 |
| 2023/02/13 | 4,600 | 4,695 | 4,600 | 4,650 | -125 | -2.6% | 167,900 |
| 2023/02/10 | 4,755 | 4,840 | 4,750 | 4,775 | -50 | -1% | 119,900 |
| 2023/02/09 | 4,800 | 4,835 | 4,765 | 4,825 | +25 | +0.5% | 65,600 |
| 2023/02/08 | 4,740 | 4,830 | 4,715 | 4,800 | +105 | +2.2% | 101,800 |
| 2023/02/07 | 4,725 | 4,740 | 4,680 | 4,695 | +10 | +0.2% | 63,100 |
| 2023/02/06 | 4,650 | 4,730 | 4,580 | 4,685 | -55 | -1.2% | 179,100 |
| 2023/02/03 | 4,675 | 4,755 | 4,675 | 4,740 | +75 | +1.6% | 93,400 |
| 2023/02/02 | 4,605 | 4,705 | 4,590 | 4,665 | +90 | +2% | 92,300 |
| 2023/02/01 | 4,670 | 4,670 | 4,575 | 4,575 | -40 | -0.9% | 84,100 |
| 2023/01/31 | 4,610 | 4,650 | 4,555 | 4,615 | +30 | +0.7% | 75,500 |
| 2023/01/30 | 4,595 | 4,595 | 4,535 | 4,585 | -25 | -0.5% | 89,900 |
| 2023/01/27 | 4,620 | 4,635 | 4,595 | 4,610 | -15 | -0.3% | 64,800 |
| 2023/01/26 | 4,610 | 4,655 | 4,570 | 4,625 | +45 | +1% | 153,100 |
| 2023/01/25 | 4,545 | 4,610 | 4,505 | 4,580 | +25 | +0.5% | 53,400 |
| 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 |
601～
650
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 | 346,500円 | +9.6% | - | 1.36% | 31.79倍 | 2.11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 | 339,500円 | - | - | 0.00% | - | 10.36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 | 155,700円 | +33.5% | +84.3% | 0.14% | 44.34倍 | 4.91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 | 224,600円 | +21.0% | +3.0% | 0.00% | 25.87倍 | 8.70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
