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 |
|---|---|---|---|---|---|---|---|
| 2022/11/04 | 3,535 | 3,570 | 3,515 | 3,515 | -105 | -2.9% | 136,000 |
| 2022/11/02 | 3,585 | 3,625 | 3,550 | 3,620 | +15 | +0.4% | 163,400 |
| 2022/11/01 | 3,590 | 3,630 | 3,580 | 3,605 | +35 | +1% | 61,200 |
| 2022/10/31 | 3,570 | 3,580 | 3,475 | 3,570 | +40 | +1.1% | 126,000 |
| 2022/10/28 | 3,540 | 3,575 | 3,515 | 3,530 | -20 | -0.6% | 204,600 |
| 2022/10/27 | 3,555 | 3,580 | 3,535 | 3,550 | -5 | -0.1% | 69,400 |
| 2022/10/26 | 3,525 | 3,580 | 3,525 | 3,555 | +65 | +1.9% | 79,300 |
| 2022/10/25 | 3,515 | 3,555 | 3,470 | 3,490 | +40 | +1.2% | 89,900 |
| 2022/10/24 | 3,400 | 3,455 | 3,370 | 3,450 | +70 | +2.1% | 68,100 |
| 2022/10/21 | 3,395 | 3,425 | 3,370 | 3,380 | -15 | -0.4% | 81,600 |
| 2022/10/20 | 3,425 | 3,460 | 3,385 | 3,395 | -65 | -1.9% | 122,300 |
| 2022/10/19 | 3,480 | 3,500 | 3,460 | 3,460 | -30 | -0.9% | 74,600 |
| 2022/10/18 | 3,545 | 3,565 | 3,485 | 3,490 | +40 | +1.2% | 72,600 |
| 2022/10/17 | 3,455 | 3,490 | 3,425 | 3,450 | -45 | -1.3% | 63,800 |
| 2022/10/14 | 3,450 | 3,545 | 3,450 | 3,495 | +90 | +2.6% | 117,600 |
| 2022/10/13 | 3,500 | 3,500 | 3,395 | 3,405 | -95 | -2.7% | 156,000 |
| 2022/10/12 | 3,500 | 3,555 | 3,460 | 3,500 | ±0 | ±0% | 81,200 |
| 2022/10/11 | 3,500 | 3,550 | 3,470 | 3,500 | -210 | -5.7% | 246,700 |
| 2022/10/07 | 3,670 | 3,720 | 3,670 | 3,710 | -10 | -0.3% | 57,300 |
| 2022/10/06 | 3,620 | 3,775 | 3,620 | 3,720 | +55 | +1.5% | 75,100 |
| 2022/10/05 | 3,620 | 3,700 | 3,620 | 3,665 | +55 | +1.5% | 102,300 |
| 2022/10/04 | 3,530 | 3,610 | 3,520 | 3,610 | +115 | +3.3% | 83,400 |
| 2022/10/03 | 3,455 | 3,510 | 3,420 | 3,495 | +25 | +0.7% | 66,200 |
| 2022/09/30 | 3,495 | 3,530 | 3,440 | 3,470 | -45 | -1.3% | 75,300 |
| 2022/09/29 | 3,440 | 3,535 | 3,410 | 3,515 | +130 | +3.8% | 101,000 |
| 2022/09/28 | 3,340 | 3,385 | 3,320 | 3,385 | +25 | +0.7% | 173,700 |
| 2022/09/27 | 3,390 | 3,410 | 3,345 | 3,360 | -10 | -0.3% | 141,400 |
| 2022/09/26 | 3,475 | 3,525 | 3,370 | 3,370 | -200 | -5.6% | 165,200 |
| 2022/09/22 | 3,600 | 3,600 | 3,535 | 3,570 | -60 | -1.7% | 83,100 |
| 2022/09/21 | 3,650 | 3,685 | 3,600 | 3,630 | -70 | -1.9% | 74,600 |
| 2022/09/20 | 3,725 | 3,725 | 3,660 | 3,700 | -5 | -0.1% | 98,800 |
| 2022/09/16 | 3,750 | 3,780 | 3,695 | 3,705 | -70 | -1.9% | 94,000 |
| 2022/09/15 | 3,825 | 3,830 | 3,760 | 3,775 | -45 | -1.2% | 61,900 |
| 2022/09/14 | 3,750 | 3,885 | 3,750 | 3,820 | -60 | -1.5% | 69,500 |
| 2022/09/13 | 3,835 | 3,880 | 3,820 | 3,880 | +70 | +1.8% | 114,900 |
| 2022/09/12 | 3,835 | 3,840 | 3,790 | 3,810 | +60 | +1.6% | 62,000 |
| 2022/09/09 | 3,720 | 3,765 | 3,715 | 3,750 | +65 | +1.8% | 107,300 |
| 2022/09/08 | 3,705 | 3,720 | 3,675 | 3,685 | +10 | +0.3% | 146,700 |
| 2022/09/07 | 3,745 | 3,755 | 3,665 | 3,675 | -85 | -2.3% | 72,800 |
| 2022/09/06 | 3,805 | 3,835 | 3,750 | 3,760 | -45 | -1.2% | 82,100 |
| 2022/09/05 | 3,735 | 3,840 | 3,730 | 3,805 | +30 | +0.8% | 69,100 |
| 2022/09/02 | 3,865 | 3,885 | 3,775 | 3,775 | -105 | -2.7% | 131,900 |
| 2022/09/01 | 3,875 | 3,890 | 3,845 | 3,880 | -30 | -0.8% | 103,900 |
| 2022/08/31 | 3,820 | 3,925 | 3,820 | 3,910 | +35 | +0.9% | 144,700 |
| 2022/08/30 | 3,875 | 3,885 | 3,855 | 3,875 | +5 | +0.1% | 48,900 |
| 2022/08/29 | 3,845 | 3,900 | 3,845 | 3,870 | -100 | -2.5% | 88,100 |
| 2022/08/26 | 3,965 | 3,985 | 3,960 | 3,970 | +5 | +0.1% | 74,300 |
| 2022/08/25 | 3,925 | 3,985 | 3,910 | 3,965 | +45 | +1.1% | 111,600 |
| 2022/08/24 | 3,915 | 3,925 | 3,895 | 3,920 | -20 | -0.5% | 54,300 |
| 2022/08/23 | 3,930 | 3,960 | 3,915 | 3,940 | -40 | -1% | 46,900 |
601～
650
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
