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 |
|---|---|---|---|---|---|---|---|
| 2011/08/15 | 1,280 | 1,292.5 | 1,194 | 1,195.5 | -45 | -3.6% | 1,575,400 |
| 2011/08/12 | 1,280 | 1,295 | 1,230.5 | 1,240.5 | +53 | +4.5% | 1,870,600 |
| 2011/08/11 | 1,043 | 1,200 | 1,035.5 | 1,187.5 | +90 | +8.2% | 1,501,000 |
| 2011/08/10 | 1,135 | 1,148 | 1,080 | 1,097.5 | +10.5 | +1% | 1,104,600 |
| 2011/08/09 | 1,000 | 1,110 | 985 | 1,087 | +34 | +3.2% | 1,924,200 |
| 2011/08/08 | 1,160 | 1,210 | 1,053 | 1,053 | -128 | -10.8% | 1,668,200 |
| 2011/08/05 | 1,168 | 1,233 | 1,160 | 1,181 | -87 | -6.9% | 1,197,000 |
| 2011/08/04 | 1,335 | 1,354.5 | 1,263 | 1,268 | -54.5 | -4.1% | 1,098,600 |
| 2011/08/03 | 1,293 | 1,382.5 | 1,215.5 | 1,322.5 | +54.5 | +4.3% | 2,714,600 |
| 2011/08/02 | 1,313 | 1,315 | 1,243.5 | 1,268 | -59.5 | -4.5% | 921,000 |
| 2011/08/01 | 1,305 | 1,361 | 1,301.5 | 1,327.5 | +37 | +2.9% | 792,400 |
| 2011/07/29 | 1,360 | 1,392 | 1,284 | 1,290.5 | -67 | -4.9% | 1,038,600 |
| 2011/07/28 | 1,367.5 | 1,387 | 1,352.5 | 1,357.5 | -44.5 | -3.2% | 719,200 |
| 2011/07/27 | 1,430 | 1,430 | 1,395 | 1,402 | -38 | -2.6% | 1,014,600 |
| 2011/07/26 | 1,480 | 1,480 | 1,438 | 1,440 | -23.5 | -1.6% | 776,400 |
| 2011/07/25 | 1,489.5 | 1,502.5 | 1,429 | 1,463.5 | -16.5 | -1.1% | 1,946,600 |
| 2011/07/22 | 1,365 | 1,482.5 | 1,361 | 1,480 | +120 | +8.8% | 4,612,800 |
| 2011/07/21 | 1,350.5 | 1,372.5 | 1,350 | 1,360 | +6.5 | +0.5% | 1,131,400 |
| 2011/07/20 | 1,347.5 | 1,354 | 1,346 | 1,353.5 | -12.5 | -0.9% | 971,000 |
| 2011/07/19 | 1,382.5 | 1,382.5 | 1,352.5 | 1,366 | -12 | -0.9% | 470,600 |
| 2011/07/15 | 1,380 | 1,383.5 | 1,365.5 | 1,378 | +5.5 | +0.4% | 1,033,400 |
| 2011/07/14 | 1,337.5 | 1,382.5 | 1,333 | 1,372.5 | +28.5 | +2.1% | 1,061,000 |
| 2011/07/13 | 1,346.5 | 1,349.5 | 1,344 | 1,344 | -9 | -0.7% | 1,296,800 |
| 2011/07/12 | 1,390 | 1,397.5 | 1,349 | 1,353 | -47 | -3.4% | 1,512,000 |
| 2011/07/11 | 1,440 | 1,482.5 | 1,397.5 | 1,400 | -53.5 | -3.7% | 1,651,600 |
| 2011/07/08 | 1,437 | 1,480 | 1,435.5 | 1,453.5 | +19 | +1.3% | 728,200 |
| 2011/07/07 | 1,435 | 1,468 | 1,423 | 1,434.5 | +7.5 | +0.5% | 560,600 |
| 2011/07/06 | 1,450 | 1,451 | 1,417.5 | 1,427 | -21 | -1.5% | 424,400 |
| 2011/07/05 | 1,486 | 1,486 | 1,446 | 1,448 | -17 | -1.2% | 278,800 |
| 2011/07/04 | 1,464 | 1,498.5 | 1,458 | 1,465 | -4 | -0.3% | 372,400 |
| 2011/07/01 | 1,417.5 | 1,500 | 1,415 | 1,469 | -163.5 | -10% | 1,727,200 |
| 2011/06/30 | 1,670 | 1,677.5 | 1,615 | 1,632.5 | -55 | -3.3% | 514,400 |
| 2011/06/29 | 1,672.5 | 1,712.5 | 1,655 | 1,687.5 | +57.5 | +3.5% | 690,200 |
| 2011/06/28 | 1,567.5 | 1,630 | 1,550 | 1,630 | +100 | +6.5% | 574,400 |
| 2011/06/27 | 1,530 | 1,572.5 | 1,494.5 | 1,530 | +5 | +0.3% | 338,800 |
| 2011/06/24 | 1,595 | 1,595 | 1,520 | 1,525 | -65 | -4.1% | 495,800 |
| 2011/06/23 | 1,640 | 1,642.5 | 1,562.5 | 1,590 | -87.5 | -5.2% | 645,200 |
| 2011/06/22 | 1,687.5 | 1,727.5 | 1,657.5 | 1,677.5 | +12.5 | +0.8% | 419,800 |
| 2011/06/21 | 1,615 | 1,687.5 | 1,605 | 1,665 | +75 | +4.7% | 529,600 |
| 2011/06/20 | 1,752.5 | 1,757.5 | 1,560 | 1,590 | -177.5 | -10% | 1,176,600 |
| 2011/06/17 | 1,812.5 | 1,820 | 1,735 | 1,767.5 | -57.5 | -3.2% | 663,000 |
| 2011/06/16 | 1,815 | 1,877.5 | 1,807.5 | 1,825 | +17.5 | +1% | 528,400 |
| 2011/06/15 | 1,835 | 1,835 | 1,795 | 1,807.5 | ±0 | ±0% | 324,200 |
| 2011/06/14 | 1,862.5 | 1,875 | 1,802.5 | 1,807.5 | -47.5 | -2.6% | 683,400 |
| 2011/06/13 | 1,860 | 1,895 | 1,845 | 1,855 | -27.5 | -1.5% | 451,800 |
| 2011/06/10 | 1,942.5 | 1,975 | 1,850 | 1,882.5 | -72.5 | -3.7% | 808,400 |
| 2011/06/09 | 2,050 | 2,050 | 1,950 | 1,955 | -90 | -4.4% | 697,200 |
| 2011/06/08 | 2,020 | 2,047.5 | 1,990 | 2,045 | +60 | +3% | 1,016,200 |
| 2011/06/07 | 1,920 | 1,985 | 1,917.5 | 1,985 | +82.5 | +4.3% | 836,600 |
| 2011/06/06 | 1,865 | 1,930 | 1,842.5 | 1,902.5 | +17.5 | +0.9% | 742,400 |
3351～
3400
件表示中 / 5968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 | 447,500円 | +5.7% | +42.9% | 1.18% | 29.30倍 | 2.77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 | 372,000円 | +27.2% | +23.6% | 1.75% | 21.44倍 | 13.30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 | 344,500円 | +2.5% | +3.5% | 0.58% | 18.43倍 | 2.22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 | 393,500円 | +6.4% | +1.0% | 2.54% | 17.71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 |
| ガンホー | 305,500円 | +2.2% | -0.6% | 1.96% | 15.19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 |
市場注目の銘柄
チャート関連のコラム
