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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 1,465 | 1,597.5 | 1,450.5 | 1,597.5 | +207.5 | +14.9% | 1,354,200 |
| 2011/03/17 | 1,335 | 1,468 | 1,320 | 1,390 | -20 | -1.4% | 1,141,400 |
| 2011/03/16 | 1,400 | 1,465 | 1,278 | 1,410 | +160 | +12.8% | 1,067,400 |
| 2011/03/15 | 1,317.5 | 1,320 | 1,110 | 1,250 | -110 | -8.1% | 1,604,200 |
| 2011/03/14 | 1,410 | 1,494 | 1,330.5 | 1,360 | -300 | -18.1% | 1,598,600 |
| 2011/03/11 | 1,695 | 1,742.5 | 1,655 | 1,660 | -70 | -4% | 928,800 |
| 2011/03/10 | 1,777.5 | 1,797.5 | 1,667.5 | 1,730 | -50 | -2.8% | 967,200 |
| 2011/03/09 | 1,800 | 1,872.5 | 1,752.5 | 1,780 | +17.5 | +1% | 1,169,600 |
| 2011/03/08 | 1,825 | 1,857.5 | 1,757.5 | 1,762.5 | -75 | -4.1% | 978,800 |
| 2011/03/07 | 1,897.5 | 1,900 | 1,802.5 | 1,837.5 | -25 | -1.3% | 790,400 |
| 2011/03/04 | 1,900 | 1,937.5 | 1,815 | 1,862.5 | +62.5 | +3.5% | 1,390,000 |
| 2011/03/03 | 1,892.5 | 1,987.5 | 1,800 | 1,800 | -95 | -5% | 2,447,400 |
| 2011/03/02 | 1,752.5 | 1,897.5 | 1,737.5 | 1,895 | +95 | +5.3% | 1,753,800 |
| 2011/03/01 | 1,790 | 1,825 | 1,712.5 | 1,800 | +12.5 | +0.7% | 1,735,200 |
| 2011/02/28 | 1,617.5 | 1,787.5 | 1,582.5 | 1,787.5 | +227.5 | +14.6% | 1,795,200 |
| 2011/02/25 | 1,642.5 | 1,652.5 | 1,555 | 1,560 | -7.5 | -0.5% | 932,600 |
| 2011/02/24 | 1,650 | 1,692.5 | 1,567.5 | 1,567.5 | -115 | -6.8% | 1,127,200 |
| 2011/02/23 | 1,745 | 1,825 | 1,682.5 | 1,682.5 | -167.5 | -9.1% | 1,408,600 |
| 2011/02/22 | 1,925 | 1,940 | 1,767.5 | 1,850 | -40 | -2.1% | 1,380,600 |
| 2011/02/21 | 1,867.5 | 1,990 | 1,860 | 1,890 | +92.5 | +5.1% | 2,123,800 |
| 2011/02/18 | 1,735 | 1,825 | 1,700 | 1,797.5 | +160 | +9.8% | 2,286,400 |
| 2011/02/17 | 1,605 | 1,682.5 | 1,565 | 1,637.5 | +100 | +6.5% | 2,066,200 |
| 2011/02/16 | 1,550 | 1,570 | 1,512.5 | 1,537.5 | -97.5 | -6% | 1,561,600 |
| 2011/02/15 | 1,446 | 1,667.5 | 1,445.5 | 1,635 | +219 | +15.5% | 4,295,800 |
| 2011/02/14 | 1,300 | 1,427.5 | 1,300 | 1,416 | +131 | +10.2% | 2,439,200 |
| 2011/02/10 | 1,230 | 1,490 | 1,225 | 1,285 | +5.5 | +0.4% | 3,368,800 |
| 2011/02/09 | 1,299.5 | 1,322.5 | 1,275.5 | 1,279.5 | -4.5 | -0.4% | 487,800 |
| 2011/02/08 | 1,295 | 1,299.5 | 1,262.5 | 1,284 | -11 | -0.8% | 295,800 |
| 2011/02/07 | 1,337.5 | 1,337.5 | 1,286 | 1,295 | -28.5 | -2.2% | 433,600 |
| 2011/02/04 | 1,302.5 | 1,326 | 1,290 | 1,323.5 | +44.5 | +3.5% | 430,600 |
| 2011/02/03 | 1,341.5 | 1,365 | 1,265 | 1,279 | -68 | -5% | 766,200 |
| 2011/02/02 | 1,347.5 | 1,375 | 1,322.5 | 1,347 | +24.5 | +1.9% | 1,622,800 |
| 2011/02/01 | 1,270 | 1,323.5 | 1,260 | 1,322.5 | +77.5 | +6.2% | 1,235,000 |
| 2011/01/31 | 1,259.5 | 1,276 | 1,240 | 1,245 | -35.5 | -2.8% | 482,600 |
| 2011/01/28 | 1,208.5 | 1,294.5 | 1,208 | 1,280.5 | +82 | +6.8% | 1,820,000 |
| 2011/01/27 | 1,195.5 | 1,215 | 1,175.5 | 1,198.5 | +3.5 | +0.3% | 469,200 |
| 2011/01/26 | 1,230 | 1,267 | 1,188 | 1,195 | -45.5 | -3.7% | 695,600 |
| 2011/01/25 | 1,187 | 1,269.5 | 1,187 | 1,240.5 | +35.5 | +2.9% | 843,800 |
| 2011/01/24 | 1,160 | 1,276.5 | 1,152 | 1,205 | +75 | +6.6% | 1,385,200 |
| 2011/01/21 | 1,215.5 | 1,220 | 1,111 | 1,130 | -100.5 | -8.2% | 1,133,600 |
| 2011/01/20 | 1,250 | 1,290 | 1,220.5 | 1,230.5 | -35.5 | -2.8% | 553,200 |
| 2011/01/19 | 1,244.5 | 1,291 | 1,201.5 | 1,266 | +29 | +2.3% | 1,262,400 |
| 2011/01/18 | 1,310 | 1,332.5 | 1,223.5 | 1,237 | -54 | -4.2% | 1,105,800 |
| 2011/01/17 | 1,338.5 | 1,370.5 | 1,267 | 1,291 | -81.5 | -5.9% | 3,551,600 |
| 2011/01/14 | 1,122.5 | 1,372.5 | 1,122 | 1,372.5 | +250 | +22.3% | 5,113,600 |
| 2011/01/13 | 1,047.5 | 1,140 | 1,028.5 | 1,122.5 | +84 | +8.1% | 2,259,800 |
| 2011/01/12 | 1,037.5 | 1,060 | 1,020.5 | 1,038.5 | +9 | +0.9% | 1,221,000 |
| 2011/01/11 | 999.5 | 1,034 | 992 | 1,029.5 | +39 | +3.9% | 825,200 |
| 2011/01/07 | 1,010 | 1,014 | 985 | 990.5 | -24.5 | -2.4% | 680,600 |
| 2011/01/06 | 1,027 | 1,031.5 | 1,010.5 | 1,015 | -12 | -1.2% | 569,800 |
3451～
3500
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 | 451,500円 | +5.7% | +42.9% | 1.17% | 29.56倍 | 2.79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 | 362,000円 | +27.2% | +23.6% | 1.80% | 20.86倍 | 12.94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 | 337,500円 | +2.5% | +3.5% | 0.59% | 18.06倍 | 2.17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 | 396,500円 | +6.4% | +1.0% | 2.52% | 17.84倍 | 1.99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 | 294,800円 | +2.2% | -0.6% | 2.04% | 14.66倍 | 1.25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
