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 |
|---|---|---|---|---|---|---|---|
| 2013/04/02 | 1,375 | 1,484.5 | 1,340 | 1,432 | +7 | +0.5% | 1,452,400 |
| 2013/04/01 | 1,580 | 1,590 | 1,414 | 1,425 | -97.5 | -6.4% | 2,011,800 |
| 2013/03/29 | 1,530 | 1,560 | 1,505 | 1,522.5 | -32.5 | -2.1% | 1,148,000 |
| 2013/03/28 | 1,560 | 1,580 | 1,505 | 1,555 | -30 | -1.9% | 1,878,800 |
| 2013/03/27 | 1,455 | 1,595 | 1,449.5 | 1,585 | +149.5 | +10.4% | 3,354,800 |
| 2013/03/26 | 1,390 | 1,444.5 | 1,380 | 1,435.5 | +57 | +4.1% | 1,016,000 |
| 2013/03/25 | 1,425 | 1,427 | 1,360 | 1,378.5 | -24 | -1.7% | 834,000 |
| 2013/03/22 | 1,397.5 | 1,476.5 | 1,385.5 | 1,402.5 | -7 | -0.5% | 2,333,600 |
| 2013/03/21 | 1,351.5 | 1,414.5 | 1,342.5 | 1,409.5 | +64.5 | +4.8% | 1,061,200 |
| 2013/03/19 | 1,331.5 | 1,356.5 | 1,320.5 | 1,345 | +7.5 | +0.6% | 681,800 |
| 2013/03/18 | 1,366 | 1,402.5 | 1,315.5 | 1,337.5 | -44 | -3.2% | 779,600 |
| 2013/03/15 | 1,400 | 1,404 | 1,357.5 | 1,381.5 | -8.5 | -0.6% | 622,000 |
| 2013/03/14 | 1,334.5 | 1,407.5 | 1,334.5 | 1,390 | +65 | +4.9% | 884,800 |
| 2013/03/13 | 1,305 | 1,360 | 1,292 | 1,325 | +13 | +1% | 759,000 |
| 2013/03/12 | 1,295 | 1,385 | 1,289.5 | 1,312 | +5.5 | +0.4% | 1,245,400 |
| 2013/03/11 | 1,350.5 | 1,384 | 1,291.5 | 1,306.5 | -54 | -4% | 1,137,000 |
| 2013/03/08 | 1,420 | 1,457 | 1,360 | 1,360.5 | -48 | -3.4% | 1,185,000 |
| 2013/03/07 | 1,422.5 | 1,424 | 1,387.5 | 1,408.5 | -21.5 | -1.5% | 1,066,800 |
| 2013/03/06 | 1,414.5 | 1,438 | 1,367.5 | 1,430 | +29 | +2.1% | 2,374,400 |
| 2013/03/05 | 1,375 | 1,446 | 1,361 | 1,401 | +56 | +4.2% | 3,611,000 |
| 2013/03/04 | 1,265 | 1,394.5 | 1,258.5 | 1,345 | +116.5 | +9.5% | 4,611,200 |
| 2013/03/01 | 1,190 | 1,240 | 1,177.5 | 1,228.5 | +13.5 | +1.1% | 2,198,200 |
| 2013/02/28 | 1,160 | 1,215 | 1,136.5 | 1,215 | +125.5 | +11.5% | 4,703,200 |
| 2013/02/27 | 1,070 | 1,095 | 1,059.5 | 1,089.5 | +19.5 | +1.8% | 406,000 |
| 2013/02/26 | 1,074.5 | 1,087.5 | 1,069.5 | 1,070 | -25 | -2.3% | 335,800 |
| 2013/02/25 | 1,090 | 1,097.5 | 1,085 | 1,095 | +10 | +0.9% | 278,200 |
| 2013/02/22 | 1,103.5 | 1,117 | 1,047.5 | 1,085 | -10.5 | -1% | 929,800 |
| 2013/02/21 | 1,085 | 1,105.5 | 1,079 | 1,095.5 | +15 | +1.4% | 553,000 |
| 2013/02/20 | 1,080 | 1,097.5 | 1,053.5 | 1,080.5 | -19 | -1.7% | 693,600 |
| 2013/02/19 | 1,031.5 | 1,162.5 | 1,026.5 | 1,099.5 | +50.5 | +4.8% | 1,390,800 |
| 2013/02/18 | 1,024.5 | 1,060 | 984.5 | 1,049 | +39 | +3.9% | 643,400 |
| 2013/02/15 | 1,104.5 | 1,104.5 | 999 | 1,010 | -73 | -6.7% | 1,057,800 |
| 2013/02/14 | 1,062.5 | 1,095 | 1,040 | 1,083 | +45 | +4.3% | 701,800 |
| 2013/02/13 | 1,050 | 1,050.5 | 1,002.5 | 1,038 | -19.5 | -1.8% | 577,800 |
| 2013/02/12 | 1,085 | 1,100 | 1,052 | 1,057.5 | -26 | -2.4% | 506,400 |
| 2013/02/08 | 1,070 | 1,108 | 1,058 | 1,083.5 | -6.5 | -0.6% | 737,000 |
| 2013/02/07 | 1,097.5 | 1,127.5 | 1,084.5 | 1,090 | -18 | -1.6% | 436,600 |
| 2013/02/06 | 1,120 | 1,121.5 | 1,092.5 | 1,108 | -4 | -0.4% | 674,200 |
| 2013/02/05 | 1,139.5 | 1,149.5 | 1,102 | 1,112 | -5.5 | -0.5% | 711,800 |
| 2013/02/04 | 1,135 | 1,151.5 | 1,112.5 | 1,117.5 | -25 | -2.2% | 752,400 |
| 2013/02/01 | 1,069 | 1,146.5 | 1,065 | 1,142.5 | +67.5 | +6.3% | 1,720,200 |
| 2013/01/31 | 1,075 | 1,125 | 1,058.5 | 1,075 | +40 | +3.9% | 1,548,600 |
| 2013/01/30 | 1,033.5 | 1,052 | 1,013.5 | 1,035 | -13 | -1.2% | 467,400 |
| 2013/01/29 | 1,064.5 | 1,075 | 1,010.5 | 1,048 | -8 | -0.8% | 622,000 |
| 2013/01/28 | 1,025 | 1,060 | 1,020.5 | 1,056 | +37 | +3.6% | 669,600 |
| 2013/01/25 | 999.5 | 1,023 | 995 | 1,019 | +26 | +2.6% | 719,000 |
| 2013/01/24 | 974.5 | 1,015 | 947.5 | 993 | +12 | +1.2% | 555,800 |
| 2013/01/23 | 1,000 | 1,009 | 980 | 981 | -18.5 | -1.9% | 349,800 |
| 2013/01/22 | 1,022.5 | 1,034 | 989.5 | 999.5 | -26.5 | -2.6% | 683,600 |
| 2013/01/21 | 1,015.5 | 1,047.5 | 1,007.5 | 1,026 | +2 | +0.2% | 746,600 |
2951～
3000
件表示中 / 5969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 | 444,000円 | +5.7% | +42.9% | 1.19% | 29.07倍 | 2.74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 | 371,000円 | +27.2% | +23.6% | 1.75% | 21.37倍 | 13.26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 | 340,500円 | +2.5% | +3.5% | 0.59% | 18.22倍 | 2.19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 |
| ガンホー | 305,200円 | +2.2% | -0.6% | 1.97% | 15.17倍 | 1.30倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ＴＫＣ | 393,000円 | +6.4% | +1.0% | 2.54% | 17.68倍 | 1.97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 |
市場注目の銘柄
チャート関連のコラム
