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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,062.5 | 1,076 | 1,032.5 | 1,046 | -20.5 | -1.9% | 578,800 |
| 2012/01/11 | 1,073.5 | 1,096 | 1,058.5 | 1,066.5 | -15 | -1.4% | 495,800 |
| 2012/01/10 | 1,104.5 | 1,109.5 | 1,081 | 1,081.5 | -25 | -2.3% | 343,600 |
| 2012/01/06 | 1,130 | 1,140 | 1,100.5 | 1,106.5 | -28.5 | -2.5% | 417,400 |
| 2012/01/05 | 1,134 | 1,164 | 1,129.5 | 1,135 | -6 | -0.5% | 575,200 |
| 2012/01/04 | 1,127.5 | 1,157.5 | 1,125 | 1,141 | +26.5 | +2.4% | 574,400 |
| 2011/12/30 | 1,103 | 1,120 | 1,096.5 | 1,114.5 | +14.5 | +1.3% | 277,000 |
| 2011/12/29 | 1,099 | 1,118.5 | 1,091 | 1,100 | -4 | -0.4% | 370,400 |
| 2011/12/28 | 1,083 | 1,123 | 1,076 | 1,104 | +14 | +1.3% | 435,000 |
| 2011/12/27 | 1,070 | 1,096.5 | 1,065 | 1,090 | +20.5 | +1.9% | 420,800 |
| 2011/12/26 | 1,100 | 1,100 | 1,056 | 1,069.5 | -20.5 | -1.9% | 416,200 |
| 2011/12/22 | 1,111 | 1,112.5 | 1,085.5 | 1,090 | -29 | -2.6% | 439,000 |
| 2011/12/21 | 1,145 | 1,148 | 1,116 | 1,119 | -20 | -1.8% | 349,600 |
| 2011/12/20 | 1,147 | 1,160 | 1,131.5 | 1,139 | -1 | -0.1% | 691,200 |
| 2011/12/19 | 1,139.5 | 1,158 | 1,107.5 | 1,140 | +8.5 | +0.8% | 636,000 |
| 2011/12/16 | 1,139.5 | 1,155 | 1,125.5 | 1,131.5 | -8 | -0.7% | 268,200 |
| 2011/12/15 | 1,146.5 | 1,147.5 | 1,116 | 1,139.5 | -30.5 | -2.6% | 1,092,000 |
| 2011/12/14 | 1,201 | 1,204 | 1,168 | 1,170 | -34.5 | -2.9% | 497,400 |
| 2011/12/13 | 1,190.5 | 1,206 | 1,190.5 | 1,204.5 | +1.5 | +0.1% | 227,800 |
| 2011/12/12 | 1,215 | 1,218.5 | 1,192 | 1,203 | +8 | +0.7% | 325,200 |
| 2011/12/09 | 1,186.5 | 1,209 | 1,186.5 | 1,195 | -10.5 | -0.9% | 338,400 |
| 2011/12/08 | 1,221 | 1,229.5 | 1,205 | 1,205.5 | -33 | -2.7% | 499,000 |
| 2011/12/07 | 1,249.5 | 1,258.5 | 1,228 | 1,238.5 | +2.5 | +0.2% | 325,400 |
| 2011/12/06 | 1,271 | 1,271 | 1,234 | 1,236 | -34 | -2.7% | 449,200 |
| 2011/12/05 | 1,265 | 1,275 | 1,237.5 | 1,270 | +18.5 | +1.5% | 424,000 |
| 2011/12/02 | 1,240 | 1,255 | 1,227 | 1,251.5 | +11.5 | +0.9% | 273,400 |
| 2011/12/01 | 1,264.5 | 1,265 | 1,231 | 1,240 | +15 | +1.2% | 535,000 |
| 2011/11/30 | 1,239 | 1,243.5 | 1,210 | 1,225 | -20 | -1.6% | 445,800 |
| 2011/11/29 | 1,232.5 | 1,245 | 1,210 | 1,245 | +16.5 | +1.3% | 526,200 |
| 2011/11/28 | 1,200 | 1,229 | 1,185.5 | 1,228.5 | +53.5 | +4.6% | 377,600 |
| 2011/11/25 | 1,177 | 1,212 | 1,168.5 | 1,175 | -19.5 | -1.6% | 371,400 |
| 2011/11/24 | 1,227.5 | 1,227.5 | 1,190 | 1,194.5 | -50 | -4% | 459,200 |
| 2011/11/22 | 1,192.5 | 1,257.5 | 1,190 | 1,244.5 | +32 | +2.6% | 602,000 |
| 2011/11/21 | 1,279 | 1,282.5 | 1,212.5 | 1,212.5 | -70.5 | -5.5% | 594,000 |
| 2011/11/18 | 1,270 | 1,290 | 1,266 | 1,283 | -16.5 | -1.3% | 303,600 |
| 2011/11/17 | 1,260.5 | 1,299.5 | 1,252.5 | 1,299.5 | +23.5 | +1.8% | 419,200 |
| 2011/11/16 | 1,300 | 1,315.5 | 1,269.5 | 1,276 | -30 | -2.3% | 694,400 |
| 2011/11/15 | 1,335 | 1,342.5 | 1,306 | 1,306 | -13.5 | -1% | 1,088,400 |
| 2011/11/14 | 1,299.5 | 1,336.5 | 1,286 | 1,319.5 | +79 | +6.4% | 1,473,400 |
| 2011/11/11 | 1,265 | 1,269 | 1,212 | 1,240.5 | -21 | -1.7% | 731,400 |
| 2011/11/10 | 1,260 | 1,272.5 | 1,250.5 | 1,261.5 | -43.5 | -3.3% | 544,400 |
| 2011/11/09 | 1,300.5 | 1,317.5 | 1,295 | 1,305 | +12 | +0.9% | 867,200 |
| 2011/11/08 | 1,325 | 1,332 | 1,290 | 1,293 | -21 | -1.6% | 1,389,600 |
| 2011/11/07 | 1,255.5 | 1,315 | 1,250 | 1,314 | +64 | +5.1% | 1,004,600 |
| 2011/11/04 | 1,256 | 1,263 | 1,225 | 1,250 | +24 | +2% | 573,200 |
| 2011/11/02 | 1,210 | 1,242.5 | 1,201 | 1,226 | -22 | -1.8% | 913,000 |
| 2011/11/01 | 1,300 | 1,300 | 1,245 | 1,248 | -62 | -4.7% | 1,030,600 |
| 2011/10/31 | 1,319.5 | 1,330 | 1,307 | 1,310 | +15 | +1.2% | 620,200 |
| 2011/10/28 | 1,330 | 1,335.5 | 1,294 | 1,295 | -22.5 | -1.7% | 865,800 |
| 2011/10/27 | 1,290 | 1,324 | 1,268 | 1,317.5 | +12.5 | +1% | 1,019,400 |
3151～
3200
件表示中 / 5867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 | 361,000円 | +5.7% | +42.9% | 1.47% | 23.63倍 | 2.23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） |
| フューチャー | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ＤＴＳ | 405,000円 | +8.0% | +5.2% | 2.72% | 18.51倍 | 2.76倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| カバー | 265,200円 | +20.9% | +29.8% | 0.00% | 32.59倍 | 12.39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 |
| フリー | 258,900円 | +30.0% | - | 0.00% | - | 9.08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 |
市場注目の銘柄
チャート関連のコラム
