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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 3,335 | 3,355 | 3,300 | 3,310 | -10 | -0.3% | 178,900 |
| 2024/03/26 | 3,265 | 3,340 | 3,265 | 3,320 | +35 | +1.1% | 134,800 |
| 2024/03/25 | 3,390 | 3,430 | 3,280 | 3,285 | -85 | -2.5% | 173,300 |
| 2024/03/22 | 3,400 | 3,445 | 3,330 | 3,370 | -30 | -0.9% | 143,900 |
| 2024/03/21 | 3,405 | 3,480 | 3,395 | 3,400 | +35 | +1% | 206,200 |
| 2024/03/19 | 3,400 | 3,400 | 3,330 | 3,365 | -55 | -1.6% | 148,200 |
| 2024/03/18 | 3,395 | 3,430 | 3,340 | 3,420 | +60 | +1.8% | 178,300 |
| 2024/03/15 | 3,295 | 3,380 | 3,255 | 3,360 | +50 | +1.5% | 326,700 |
| 2024/03/14 | 3,330 | 3,350 | 3,235 | 3,310 | -20 | -0.6% | 169,200 |
| 2024/03/13 | 3,390 | 3,410 | 3,330 | 3,330 | ±0 | ±0% | 161,900 |
| 2024/03/12 | 3,255 | 3,345 | 3,190 | 3,330 | +30 | +0.9% | 163,700 |
| 2024/03/11 | 3,295 | 3,360 | 3,275 | 3,300 | -25 | -0.8% | 187,300 |
| 2024/03/08 | 3,230 | 3,400 | 3,230 | 3,325 | +55 | +1.7% | 325,800 |
| 2024/03/07 | 3,350 | 3,370 | 3,260 | 3,270 | -45 | -1.4% | 227,600 |
| 2024/03/06 | 3,320 | 3,350 | 3,270 | 3,315 | -20 | -0.6% | 210,900 |
| 2024/03/05 | 3,345 | 3,390 | 3,220 | 3,335 | -10 | -0.3% | 212,000 |
| 2024/03/04 | 3,315 | 3,370 | 3,280 | 3,345 | -15 | -0.4% | 210,800 |
| 2024/03/01 | 3,500 | 3,525 | 3,360 | 3,360 | -115 | -3.3% | 176,500 |
| 2024/02/29 | 3,580 | 3,610 | 3,465 | 3,475 | -85 | -2.4% | 247,100 |
| 2024/02/28 | 3,565 | 3,595 | 3,520 | 3,560 | ±0 | ±0% | 249,400 |
| 2024/02/27 | 3,580 | 3,615 | 3,525 | 3,560 | +5 | +0.1% | 239,900 |
| 2024/02/26 | 3,485 | 3,570 | 3,440 | 3,555 | +185 | +5.5% | 345,200 |
| 2024/02/22 | 3,405 | 3,445 | 3,340 | 3,370 | -20 | -0.6% | 186,700 |
| 2024/02/21 | 3,410 | 3,475 | 3,390 | 3,390 | +20 | +0.6% | 168,500 |
| 2024/02/20 | 3,360 | 3,395 | 3,345 | 3,370 | +45 | +1.4% | 164,800 |
| 2024/02/19 | 3,245 | 3,340 | 3,235 | 3,325 | +105 | +3.3% | 195,000 |
| 2024/02/16 | 3,110 | 3,275 | 3,105 | 3,220 | +125 | +4% | 294,000 |
| 2024/02/15 | 3,170 | 3,190 | 3,020 | 3,095 | -65 | -2.1% | 296,300 |
| 2024/02/14 | 3,225 | 3,255 | 3,070 | 3,160 | -130 | -4% | 284,600 |
| 2024/02/13 | 3,200 | 3,305 | 3,150 | 3,290 | +95 | +3% | 376,000 |
| 2024/02/09 | 3,500 | 3,525 | 3,175 | 3,195 | -315 | -9% | 431,500 |
| 2024/02/08 | 3,535 | 3,560 | 3,495 | 3,510 | -5 | -0.1% | 227,000 |
| 2024/02/07 | 3,565 | 3,575 | 3,490 | 3,515 | -5 | -0.1% | 228,800 |
| 2024/02/06 | 3,600 | 3,615 | 3,515 | 3,520 | -150 | -4.1% | 260,200 |
| 2024/02/05 | 3,630 | 3,710 | 3,620 | 3,670 | +55 | +1.5% | 264,000 |
| 2024/02/02 | 3,560 | 3,660 | 3,560 | 3,615 | +90 | +2.6% | 256,000 |
| 2024/02/01 | 3,530 | 3,575 | 3,505 | 3,525 | -55 | -1.5% | 247,300 |
| 2024/01/31 | 3,620 | 3,645 | 3,565 | 3,580 | -80 | -2.2% | 226,900 |
| 2024/01/30 | 3,655 | 3,690 | 3,625 | 3,660 | +70 | +1.9% | 283,200 |
| 2024/01/29 | 3,595 | 3,615 | 3,530 | 3,590 | -5 | -0.1% | 312,800 |
| 2024/01/26 | 3,510 | 3,615 | 3,495 | 3,595 | +50 | +1.4% | 313,600 |
| 2024/01/25 | 3,595 | 3,615 | 3,540 | 3,545 | -50 | -1.4% | 160,900 |
| 2024/01/24 | 3,555 | 3,600 | 3,550 | 3,595 | +70 | +2% | 152,100 |
| 2024/01/23 | 3,640 | 3,640 | 3,500 | 3,525 | -85 | -2.4% | 272,700 |
| 2024/01/22 | 3,600 | 3,650 | 3,575 | 3,610 | +10 | +0.3% | 197,600 |
| 2024/01/19 | 3,605 | 3,610 | 3,560 | 3,600 | +35 | +1% | 115,900 |
| 2024/01/18 | 3,550 | 3,600 | 3,545 | 3,565 | +35 | +1% | 129,300 |
| 2024/01/17 | 3,645 | 3,695 | 3,530 | 3,530 | -120 | -3.3% | 206,000 |
| 2024/01/16 | 3,715 | 3,715 | 3,640 | 3,650 | -35 | -0.9% | 168,000 |
| 2024/01/15 | 3,740 | 3,740 | 3,670 | 3,685 | -35 | -0.9% | 158,700 |
251～
300
件表示中 / 5954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 | 441,500円 | +5.7% | +42.9% | 1.20% | 28.90倍 | 2.72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） |
| Ｓａｎｓａｎ | 182,400円 | +28.5% | +63.4% | 0.00% | 148.53倍 | 15.87倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| マネフォワード | 387,100円 | +22.6% | - | 0.00% | - | 6.03倍 |
|
中小企業向け業務ソフトのＳａａＳ、決済等のフィンテックに注力。個人向け資産管理アプリも |
| ジャストシステ | 324,000円 | +2.5% | +3.5% | 0.62% | 17.34倍 | 2.08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 | 416,500円 | +6.4% | +2.4% | 2.88% | 15.98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
