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 |
|---|---|---|---|---|---|---|---|
| 2022/08/22 | 3,980 | 4,000 | 3,930 | 3,980 | -65 | -1.6% | 44,800 |
| 2022/08/19 | 4,065 | 4,095 | 3,995 | 4,045 | +50 | +1.3% | 106,600 |
| 2022/08/18 | 4,000 | 4,030 | 3,980 | 3,995 | -15 | -0.4% | 47,600 |
| 2022/08/17 | 4,000 | 4,010 | 3,920 | 4,010 | +5 | +0.1% | 85,700 |
| 2022/08/16 | 4,000 | 4,025 | 3,975 | 4,005 | +40 | +1% | 60,800 |
| 2022/08/15 | 4,035 | 4,035 | 3,935 | 3,965 | -65 | -1.6% | 95,200 |
| 2022/08/12 | 3,960 | 4,030 | 3,900 | 4,030 | +170 | +4.4% | 130,900 |
| 2022/08/10 | 3,830 | 3,885 | 3,820 | 3,860 | -5 | -0.1% | 85,300 |
| 2022/08/09 | 3,870 | 3,900 | 3,855 | 3,865 | +30 | +0.8% | 64,600 |
| 2022/08/08 | 3,895 | 3,895 | 3,815 | 3,835 | -75 | -1.9% | 61,400 |
| 2022/08/05 | 3,915 | 3,925 | 3,870 | 3,910 | +35 | +0.9% | 69,600 |
| 2022/08/04 | 3,850 | 3,880 | 3,820 | 3,875 | +50 | +1.3% | 66,500 |
| 2022/08/03 | 3,850 | 3,865 | 3,805 | 3,825 | -5 | -0.1% | 63,200 |
| 2022/08/02 | 3,925 | 3,930 | 3,805 | 3,830 | -105 | -2.7% | 69,000 |
| 2022/08/01 | 3,865 | 3,945 | 3,835 | 3,935 | +90 | +2.3% | 91,400 |
| 2022/07/29 | 3,910 | 3,910 | 3,810 | 3,845 | -65 | -1.7% | 113,400 |
| 2022/07/28 | 3,980 | 3,980 | 3,890 | 3,910 | ±0 | ±0% | 103,100 |
| 2022/07/27 | 3,910 | 3,930 | 3,885 | 3,910 | -30 | -0.8% | 62,600 |
| 2022/07/26 | 3,980 | 3,980 | 3,940 | 3,940 | -30 | -0.8% | 53,800 |
| 2022/07/25 | 3,990 | 4,000 | 3,955 | 3,970 | -20 | -0.5% | 45,000 |
| 2022/07/22 | 3,975 | 4,025 | 3,950 | 3,990 | +15 | +0.4% | 66,100 |
| 2022/07/21 | 3,905 | 3,985 | 3,905 | 3,975 | +60 | +1.5% | 45,400 |
| 2022/07/20 | 3,850 | 3,925 | 3,840 | 3,915 | +110 | +2.9% | 67,000 |
| 2022/07/19 | 3,800 | 3,820 | 3,770 | 3,805 | +10 | +0.3% | 46,300 |
| 2022/07/15 | 3,795 | 3,840 | 3,780 | 3,795 | -30 | -0.8% | 71,300 |
| 2022/07/14 | 3,805 | 3,830 | 3,790 | 3,825 | -10 | -0.3% | 40,200 |
| 2022/07/13 | 3,810 | 3,865 | 3,785 | 3,835 | +25 | +0.7% | 35,400 |
| 2022/07/12 | 3,890 | 3,900 | 3,780 | 3,810 | -100 | -2.6% | 57,500 |
| 2022/07/11 | 3,935 | 3,990 | 3,895 | 3,910 | +40 | +1% | 95,200 |
| 2022/07/08 | 3,870 | 3,930 | 3,820 | 3,870 | -5 | -0.1% | 128,900 |
| 2022/07/07 | 3,815 | 3,895 | 3,800 | 3,875 | +65 | +1.7% | 94,200 |
| 2022/07/06 | 3,750 | 3,820 | 3,745 | 3,810 | +35 | +0.9% | 69,100 |
| 2022/07/05 | 3,775 | 3,800 | 3,745 | 3,775 | +70 | +1.9% | 59,400 |
| 2022/07/04 | 3,700 | 3,740 | 3,670 | 3,705 | +50 | +1.4% | 78,100 |
| 2022/07/01 | 3,680 | 3,730 | 3,595 | 3,655 | -15 | -0.4% | 135,100 |
| 2022/06/30 | 3,830 | 3,840 | 3,645 | 3,670 | -155 | -4.1% | 182,400 |
| 2022/06/29 | 3,800 | 3,860 | 3,765 | 3,825 | -75 | -1.9% | 173,000 |
| 2022/06/28 | 3,840 | 3,910 | 3,810 | 3,900 | +45 | +1.2% | 93,600 |
| 2022/06/27 | 3,880 | 3,880 | 3,800 | 3,855 | +30 | +0.8% | 78,300 |
| 2022/06/24 | 3,825 | 3,845 | 3,775 | 3,825 | +25 | +0.7% | 203,400 |
| 2022/06/23 | 3,790 | 3,855 | 3,790 | 3,800 | +15 | +0.4% | 91,000 |
| 2022/06/22 | 3,750 | 3,800 | 3,725 | 3,785 | +45 | +1.2% | 85,800 |
| 2022/06/21 | 3,640 | 3,770 | 3,605 | 3,740 | +150 | +4.2% | 154,500 |
| 2022/06/20 | 3,610 | 3,630 | 3,555 | 3,590 | +50 | +1.4% | 140,300 |
| 2022/06/17 | 3,565 | 3,610 | 3,530 | 3,540 | -145 | -3.9% | 140,800 |
| 2022/06/16 | 3,845 | 3,870 | 3,665 | 3,685 | -90 | -2.4% | 219,100 |
| 2022/06/15 | 3,780 | 3,800 | 3,755 | 3,775 | -60 | -1.6% | 93,200 |
| 2022/06/14 | 3,810 | 3,855 | 3,790 | 3,835 | -45 | -1.2% | 88,500 |
| 2022/06/13 | 3,950 | 3,955 | 3,865 | 3,880 | -150 | -3.7% | 84,000 |
| 2022/06/10 | 4,060 | 4,065 | 4,015 | 4,030 | -65 | -1.6% | 82,900 |
651～
700
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
