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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 4,900 | 4,990 | 4,855 | 4,935 | +20 | +0.4% | 130,500 |
| 2025/06/10 | 5,050 | 5,080 | 4,890 | 4,915 | -185 | -3.6% | 161,000 |
| 2025/06/09 | 5,060 | 5,170 | 5,040 | 5,100 | +40 | +0.8% | 140,900 |
| 2025/06/06 | 5,160 | 5,180 | 5,040 | 5,060 | -60 | -1.2% | 79,000 |
| 2025/06/05 | 5,080 | 5,220 | 5,030 | 5,120 | ±0 | ±0% | 133,700 |
| 2025/06/04 | 5,130 | 5,150 | 5,020 | 5,120 | -30 | -0.6% | 74,700 |
| 2025/06/03 | 5,080 | 5,150 | 5,010 | 5,150 | +100 | +2% | 130,800 |
| 2025/06/02 | 4,970 | 5,120 | 4,910 | 5,050 | +115 | +2.3% | 221,900 |
| 2025/05/30 | 4,815 | 4,985 | 4,785 | 4,935 | +155 | +3.2% | 364,500 |
| 2025/05/29 | 4,630 | 4,795 | 4,550 | 4,780 | +250 | +5.5% | 208,800 |
| 2025/05/28 | 4,465 | 4,570 | 4,390 | 4,530 | +120 | +2.7% | 151,900 |
| 2025/05/27 | 4,435 | 4,470 | 4,390 | 4,410 | -20 | -0.5% | 55,300 |
| 2025/05/26 | 4,435 | 4,475 | 4,395 | 4,430 | -45 | -1% | 100,200 |
| 2025/05/23 | 4,240 | 4,570 | 4,195 | 4,475 | +300 | +7.2% | 247,500 |
| 2025/05/22 | 4,200 | 4,220 | 4,145 | 4,175 | -30 | -0.7% | 74,900 |
| 2025/05/21 | 4,245 | 4,330 | 4,200 | 4,205 | -35 | -0.8% | 115,100 |
| 2025/05/20 | 4,340 | 4,370 | 4,210 | 4,240 | -135 | -3.1% | 108,300 |
| 2025/05/19 | 4,300 | 4,395 | 4,275 | 4,375 | +35 | +0.8% | 129,200 |
| 2025/05/16 | 4,290 | 4,415 | 4,290 | 4,340 | +50 | +1.2% | 141,600 |
| 2025/05/15 | 4,245 | 4,360 | 4,210 | 4,290 | -25 | -0.6% | 151,600 |
| 2025/05/14 | 3,970 | 4,380 | 3,930 | 4,315 | -285 | -6.2% | 475,100 |
| 2025/05/13 | 4,695 | 4,715 | 4,570 | 4,600 | -50 | -1.1% | 154,700 |
| 2025/05/12 | 4,690 | 4,720 | 4,615 | 4,650 | -35 | -0.7% | 77,400 |
| 2025/05/09 | 4,550 | 4,720 | 4,530 | 4,685 | +150 | +3.3% | 119,800 |
| 2025/05/08 | 4,530 | 4,590 | 4,480 | 4,535 | +30 | +0.7% | 91,700 |
| 2025/05/07 | 4,495 | 4,575 | 4,465 | 4,505 | -30 | -0.7% | 107,200 |
| 2025/05/02 | 4,435 | 4,575 | 4,430 | 4,535 | +105 | +2.4% | 111,100 |
| 2025/05/01 | 4,495 | 4,495 | 4,390 | 4,430 | -65 | -1.4% | 91,900 |
| 2025/04/30 | 4,460 | 4,510 | 4,395 | 4,495 | +20 | +0.4% | 120,800 |
| 2025/04/28 | 4,445 | 4,485 | 4,420 | 4,475 | +35 | +0.8% | 76,900 |
| 2025/04/25 | 4,555 | 4,555 | 4,430 | 4,440 | -75 | -1.7% | 71,800 |
| 2025/04/24 | 4,545 | 4,545 | 4,485 | 4,515 | -5 | -0.1% | 63,900 |
| 2025/04/23 | 4,560 | 4,600 | 4,460 | 4,520 | ±0 | ±0% | 127,900 |
| 2025/04/22 | 4,580 | 4,605 | 4,495 | 4,520 | -75 | -1.6% | 61,800 |
| 2025/04/21 | 4,600 | 4,620 | 4,520 | 4,595 | -5 | -0.1% | 76,700 |
| 2025/04/18 | 4,490 | 4,620 | 4,480 | 4,600 | +125 | +2.8% | 95,100 |
| 2025/04/17 | 4,335 | 4,500 | 4,335 | 4,475 | +70 | +1.6% | 126,900 |
| 2025/04/16 | 4,335 | 4,420 | 4,310 | 4,405 | +90 | +2.1% | 105,000 |
| 2025/04/15 | 4,205 | 4,385 | 4,205 | 4,315 | +130 | +3.1% | 112,700 |
| 2025/04/14 | 4,240 | 4,275 | 4,185 | 4,185 | -20 | -0.5% | 118,100 |
| 2025/04/11 | 4,185 | 4,250 | 4,170 | 4,205 | -190 | -4.3% | 161,100 |
| 2025/04/10 | 4,355 | 4,430 | 4,290 | 4,395 | +320 | +7.9% | 127,800 |
| 2025/04/09 | 4,135 | 4,165 | 3,990 | 4,075 | -130 | -3.1% | 192,000 |
| 2025/04/08 | 4,210 | 4,295 | 4,180 | 4,205 | +110 | +2.7% | 152,000 |
| 2025/04/07 | 4,135 | 4,260 | 4,010 | 4,095 | -320 | -7.2% | 194,600 |
| 2025/04/04 | 4,445 | 4,490 | 4,300 | 4,415 | -100 | -2.2% | 195,200 |
| 2025/04/03 | 4,415 | 4,535 | 4,365 | 4,515 | -25 | -0.6% | 164,900 |
| 2025/04/02 | 4,620 | 4,660 | 4,470 | 4,540 | -15 | -0.3% | 112,300 |
| 2025/04/01 | 4,650 | 4,710 | 4,555 | 4,555 | -55 | -1.2% | 77,200 |
| 2025/03/31 | 4,605 | 4,680 | 4,565 | 4,610 | -90 | -1.9% | 145,100 |
51～
100
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 | 344,500円 | +9.6% | - | 1.36% | 31.61倍 | 2.10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 | 330,000円 | - | - | 0.00% | - | 10.07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 | 149,500円 | +33.5% | +84.3% | 0.15% | 42.57倍 | 4.71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 | 220,300円 | +21.0% | +3.0% | 0.00% | 25.37倍 | 8.53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
