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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 3,785 | 3,810 | 3,730 | 3,775 | +40 | +1.1% | 144,400 |
| 2025/01/10 | 3,715 | 3,740 | 3,690 | 3,735 | -5 | -0.1% | 89,800 |
| 2025/01/09 | 3,760 | 3,805 | 3,715 | 3,740 | -40 | -1.1% | 143,000 |
| 2025/01/08 | 3,780 | 3,795 | 3,715 | 3,780 | -55 | -1.4% | 142,800 |
| 2025/01/07 | 3,820 | 3,870 | 3,795 | 3,835 | +50 | +1.3% | 130,600 |
| 2025/01/06 | 3,850 | 3,870 | 3,785 | 3,785 | -75 | -1.9% | 123,300 |
| 2024/12/30 | 3,830 | 3,920 | 3,830 | 3,860 | +30 | +0.8% | 128,600 |
| 2024/12/27 | 3,825 | 3,855 | 3,785 | 3,830 | +10 | +0.3% | 122,000 |
| 2024/12/26 | 3,785 | 3,820 | 3,770 | 3,820 | +35 | +0.9% | 100,300 |
| 2024/12/25 | 3,745 | 3,785 | 3,715 | 3,785 | +35 | +0.9% | 65,500 |
| 2024/12/24 | 3,805 | 3,825 | 3,745 | 3,750 | -55 | -1.4% | 88,600 |
| 2024/12/23 | 3,805 | 3,820 | 3,760 | 3,805 | -15 | -0.4% | 102,100 |
| 2024/12/20 | 3,845 | 3,860 | 3,755 | 3,820 | ±0 | ±0% | 421,500 |
| 2024/12/19 | 3,655 | 3,845 | 3,655 | 3,820 | +95 | +2.6% | 167,800 |
| 2024/12/18 | 3,730 | 3,780 | 3,715 | 3,725 | ±0 | ±0% | 97,900 |
| 2024/12/17 | 3,715 | 3,750 | 3,685 | 3,725 | +40 | +1.1% | 94,100 |
| 2024/12/16 | 3,715 | 3,735 | 3,660 | 3,685 | -65 | -1.7% | 139,500 |
| 2024/12/13 | 3,705 | 3,805 | 3,705 | 3,750 | +10 | +0.3% | 129,100 |
| 2024/12/12 | 3,750 | 3,770 | 3,695 | 3,740 | +50 | +1.4% | 127,000 |
| 2024/12/11 | 3,705 | 3,725 | 3,660 | 3,690 | -65 | -1.7% | 105,100 |
| 2024/12/10 | 3,810 | 3,835 | 3,740 | 3,755 | -55 | -1.4% | 78,200 |
| 2024/12/09 | 3,815 | 3,885 | 3,800 | 3,810 | +10 | +0.3% | 94,300 |
| 2024/12/06 | 3,845 | 3,845 | 3,740 | 3,800 | -45 | -1.2% | 146,400 |
| 2024/12/05 | 3,855 | 3,915 | 3,820 | 3,845 | +25 | +0.7% | 135,300 |
| 2024/12/04 | 3,865 | 3,880 | 3,795 | 3,820 | -35 | -0.9% | 96,800 |
| 2024/12/03 | 3,795 | 3,900 | 3,795 | 3,855 | +80 | +2.1% | 217,200 |
| 2024/12/02 | 3,770 | 3,815 | 3,750 | 3,775 | +40 | +1.1% | 162,000 |
| 2024/11/29 | 3,760 | 3,775 | 3,710 | 3,735 | -25 | -0.7% | 71,800 |
| 2024/11/28 | 3,740 | 3,800 | 3,710 | 3,760 | +5 | +0.1% | 137,800 |
| 2024/11/27 | 3,760 | 3,770 | 3,680 | 3,755 | -15 | -0.4% | 111,000 |
| 2024/11/26 | 3,620 | 3,790 | 3,610 | 3,770 | +90 | +2.4% | 224,700 |
| 2024/11/25 | 3,615 | 3,700 | 3,605 | 3,680 | +70 | +1.9% | 231,200 |
| 2024/11/22 | 3,720 | 3,725 | 3,575 | 3,610 | -70 | -1.9% | 133,000 |
| 2024/11/21 | 3,620 | 3,705 | 3,610 | 3,680 | +95 | +2.6% | 193,800 |
| 2024/11/20 | 3,645 | 3,660 | 3,560 | 3,585 | -20 | -0.6% | 138,400 |
| 2024/11/19 | 3,610 | 3,630 | 3,530 | 3,605 | +20 | +0.6% | 165,400 |
| 2024/11/18 | 3,600 | 3,635 | 3,550 | 3,585 | -60 | -1.6% | 149,100 |
| 2024/11/15 | 3,725 | 3,740 | 3,620 | 3,645 | -85 | -2.3% | 206,700 |
| 2024/11/14 | 3,715 | 3,795 | 3,685 | 3,730 | -85 | -2.2% | 220,200 |
| 2024/11/13 | 3,600 | 3,860 | 3,575 | 3,815 | +240 | +6.7% | 614,100 |
| 2024/11/12 | 3,480 | 3,595 | 3,480 | 3,575 | +155 | +4.5% | 317,600 |
| 2024/11/11 | 3,430 | 3,490 | 3,410 | 3,420 | -15 | -0.4% | 204,600 |
| 2024/11/08 | 3,055 | 3,520 | 3,055 | 3,435 | +405 | +13.4% | 659,200 |
| 2024/11/07 | 3,195 | 3,240 | 3,030 | 3,030 | -65 | -2.1% | 302,100 |
| 2024/11/06 | 3,070 | 3,165 | 3,015 | 3,095 | +15 | +0.5% | 185,800 |
| 2024/11/05 | 3,025 | 3,100 | 3,015 | 3,080 | +65 | +2.2% | 171,300 |
| 2024/11/01 | 3,055 | 3,105 | 3,010 | 3,015 | -160 | -5% | 389,400 |
| 2024/10/31 | 3,075 | 3,175 | 3,065 | 3,175 | +90 | +2.9% | 288,900 |
| 2024/10/30 | 3,065 | 3,140 | 3,055 | 3,085 | +35 | +1.1% | 334,400 |
| 2024/10/29 | 3,020 | 3,075 | 2,994 | 3,050 | +30 | +1% | 236,900 |
151～
200
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
