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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,555 | 3,600 | 3,530 | 3,590 | +55 | +1.6% | 164,900 |
| 2020/08/11 | 3,535 | 3,565 | 3,500 | 3,535 | ±0 | ±0% | 136,100 |
| 2020/08/07 | 3,550 | 3,560 | 3,500 | 3,535 | -35 | -1% | 111,600 |
| 2020/08/06 | 3,590 | 3,600 | 3,540 | 3,570 | -65 | -1.8% | 101,600 |
| 2020/08/05 | 3,630 | 3,655 | 3,600 | 3,635 | ±0 | ±0% | 131,400 |
| 2020/08/04 | 3,595 | 3,700 | 3,595 | 3,635 | +75 | +2.1% | 163,700 |
| 2020/08/03 | 3,510 | 3,580 | 3,510 | 3,560 | +35 | +1% | 74,700 |
| 2020/07/31 | 3,670 | 3,685 | 3,515 | 3,525 | -165 | -4.5% | 166,400 |
| 2020/07/30 | 3,695 | 3,730 | 3,665 | 3,690 | +15 | +0.4% | 54,700 |
| 2020/07/29 | 3,710 | 3,720 | 3,660 | 3,675 | -50 | -1.3% | 93,600 |
| 2020/07/28 | 3,755 | 3,765 | 3,715 | 3,725 | -25 | -0.7% | 106,900 |
| 2020/07/27 | 3,795 | 3,805 | 3,720 | 3,750 | -125 | -3.2% | 118,100 |
| 2020/07/22 | 3,860 | 3,900 | 3,810 | 3,875 | +80 | +2.1% | 243,900 |
| 2020/07/21 | 3,700 | 3,815 | 3,695 | 3,795 | +105 | +2.8% | 164,300 |
| 2020/07/20 | 3,650 | 3,700 | 3,615 | 3,690 | +45 | +1.2% | 64,400 |
| 2020/07/17 | 3,680 | 3,700 | 3,600 | 3,645 | -70 | -1.9% | 97,600 |
| 2020/07/16 | 3,720 | 3,770 | 3,700 | 3,715 | +5 | +0.1% | 134,900 |
| 2020/07/15 | 3,735 | 3,770 | 3,670 | 3,710 | +40 | +1.1% | 138,600 |
| 2020/07/14 | 3,645 | 3,690 | 3,615 | 3,670 | -35 | -0.9% | 88,100 |
| 2020/07/13 | 3,670 | 3,720 | 3,625 | 3,705 | +105 | +2.9% | 95,100 |
| 2020/07/10 | 3,595 | 3,640 | 3,585 | 3,600 | -100 | -2.7% | 133,200 |
| 2020/07/09 | 3,540 | 3,760 | 3,525 | 3,700 | +165 | +4.7% | 238,200 |
| 2020/07/08 | 3,630 | 3,630 | 3,535 | 3,535 | -130 | -3.5% | 175,900 |
| 2020/07/07 | 3,565 | 3,675 | 3,545 | 3,665 | +145 | +4.1% | 216,000 |
| 2020/07/06 | 3,410 | 3,535 | 3,405 | 3,520 | +115 | +3.4% | 114,700 |
| 2020/07/03 | 3,330 | 3,420 | 3,305 | 3,405 | +85 | +2.6% | 118,600 |
| 2020/07/02 | 3,370 | 3,390 | 3,300 | 3,320 | -25 | -0.7% | 107,600 |
| 2020/07/01 | 3,410 | 3,425 | 3,345 | 3,345 | -85 | -2.5% | 128,400 |
| 2020/06/30 | 3,550 | 3,605 | 3,415 | 3,430 | -55 | -1.6% | 130,300 |
| 2020/06/29 | 3,550 | 3,565 | 3,470 | 3,485 | -120 | -3.3% | 198,300 |
| 2020/06/26 | 3,635 | 3,650 | 3,570 | 3,605 | +25 | +0.7% | 98,700 |
| 2020/06/25 | 3,605 | 3,635 | 3,570 | 3,580 | -40 | -1.1% | 101,200 |
| 2020/06/24 | 3,600 | 3,640 | 3,570 | 3,620 | -20 | -0.5% | 86,900 |
| 2020/06/23 | 3,625 | 3,675 | 3,580 | 3,640 | +80 | +2.2% | 120,800 |
| 2020/06/22 | 3,560 | 3,590 | 3,515 | 3,560 | -55 | -1.5% | 139,500 |
| 2020/06/19 | 3,710 | 3,710 | 3,615 | 3,615 | -60 | -1.6% | 199,700 |
| 2020/06/18 | 3,615 | 3,705 | 3,605 | 3,675 | +25 | +0.7% | 155,900 |
| 2020/06/17 | 3,650 | 3,700 | 3,635 | 3,650 | -65 | -1.7% | 102,600 |
| 2020/06/16 | 3,720 | 3,740 | 3,665 | 3,715 | +130 | +3.6% | 215,600 |
| 2020/06/15 | 3,685 | 3,685 | 3,580 | 3,585 | -130 | -3.5% | 204,400 |
| 2020/06/12 | 3,680 | 3,750 | 3,650 | 3,715 | -120 | -3.1% | 156,200 |
| 2020/06/11 | 3,840 | 3,915 | 3,790 | 3,835 | -15 | -0.4% | 118,000 |
| 2020/06/10 | 3,760 | 3,875 | 3,745 | 3,850 | +45 | +1.2% | 123,200 |
| 2020/06/09 | 3,845 | 3,895 | 3,780 | 3,805 | -5 | -0.1% | 171,800 |
| 2020/06/08 | 3,840 | 3,840 | 3,785 | 3,810 | +15 | +0.4% | 92,500 |
| 2020/06/05 | 3,720 | 3,810 | 3,700 | 3,795 | +45 | +1.2% | 121,600 |
| 2020/06/04 | 3,855 | 3,860 | 3,705 | 3,750 | -45 | -1.2% | 244,400 |
| 2020/06/03 | 3,885 | 3,900 | 3,765 | 3,795 | -50 | -1.3% | 138,700 |
| 2020/06/02 | 3,860 | 3,900 | 3,825 | 3,845 | +20 | +0.5% | 125,900 |
| 2020/06/01 | 3,760 | 3,840 | 3,755 | 3,825 | ±0 | ±0% | 111,600 |
1151～
1200
件表示中 / 5967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 | 452,000円 | +5.7% | +42.9% | 1.17% | 29.59倍 | 2.79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） |
| ＡＮＹＣＯＬＯＲ | 363,000円 | +27.2% | +23.6% | 1.79% | 20.91倍 | 12.98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 | 339,000円 | +2.5% | +3.5% | 0.59% | 18.14倍 | 2.18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 |
| ＴＫＣ | 399,000円 | +6.4% | +1.0% | 2.51% | 17.95倍 | 2.00倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ＪＭＤＣ | 316,400円 | +32.8% | +31.8% | 0.44% | 33.36倍 | 2.87倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
