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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,160 | 1,170 | 1,130 | 1,130 | +5 | +0.4% | 45,600 |
| 2007/02/14 | 1,185 | 1,185 | 1,115 | 1,125 | -60 | -5.1% | 45,600 |
| 2007/02/13 | 1,170 | 1,200 | 1,170 | 1,185 | +35 | +3% | 21,600 |
| 2007/02/09 | 1,125 | 1,160 | 1,115 | 1,150 | +30 | +2.7% | 46,600 |
| 2007/02/08 | 1,140 | 1,150 | 1,105 | 1,120 | -20 | -1.8% | 26,800 |
| 2007/02/07 | 1,160 | 1,175 | 1,110 | 1,140 | -35 | -3% | 35,800 |
| 2007/02/06 | 1,195 | 1,195 | 1,165 | 1,175 | -20 | -1.7% | 18,400 |
| 2007/02/05 | 1,185 | 1,195 | 1,175 | 1,195 | ±0 | ±0% | 10,800 |
| 2007/02/02 | 1,195 | 1,215 | 1,190 | 1,195 | -20 | -1.6% | 24,800 |
| 2007/02/01 | 1,200 | 1,225 | 1,190 | 1,215 | +10 | +0.8% | 17,400 |
| 2007/01/31 | 1,200 | 1,205 | 1,185 | 1,205 | -15 | -1.2% | 13,800 |
| 2007/01/30 | 1,265 | 1,265 | 1,200 | 1,220 | -35 | -2.8% | 26,600 |
| 2007/01/29 | 1,225 | 1,260 | 1,220 | 1,255 | +20 | +1.6% | 29,800 |
| 2007/01/26 | 1,230 | 1,245 | 1,225 | 1,235 | -30 | -2.4% | 25,600 |
| 2007/01/25 | 1,280 | 1,305 | 1,265 | 1,265 | -35 | -2.7% | 30,800 |
| 2007/01/24 | 1,330 | 1,330 | 1,285 | 1,300 | -40 | -3% | 44,400 |
| 2007/01/23 | 1,255 | 1,340 | 1,245 | 1,340 | +25 | +1.9% | 107,600 |
| 2007/01/22 | 1,200 | 1,315 | 1,190 | 1,315 | +145 | +12.4% | 210,000 |
| 2007/01/19 | 1,140 | 1,170 | 1,125 | 1,170 | +30 | +2.6% | 43,600 |
| 2007/01/18 | 1,085 | 1,150 | 1,085 | 1,140 | +60 | +5.6% | 67,800 |
| 2007/01/17 | 1,090 | 1,090 | 1,065 | 1,080 | +5 | +0.5% | 23,600 |
| 2007/01/16 | 1,070 | 1,100 | 1,070 | 1,075 | ±0 | ±0% | 19,600 |
| 2007/01/15 | 1,095 | 1,095 | 1,065 | 1,075 | ±0 | ±0% | 11,800 |
| 2007/01/12 | 1,015 | 1,100 | 1,015 | 1,075 | +30 | +2.9% | 60,000 |
| 2007/01/11 | 1,055 | 1,070 | 1,025 | 1,045 | -15 | -1.4% | 32,600 |
| 2007/01/10 | 1,055 | 1,070 | 1,055 | 1,060 | -15 | -1.4% | 11,000 |
| 2007/01/09 | 1,080 | 1,085 | 1,075 | 1,075 | -25 | -2.3% | 17,200 |
| 2007/01/05 | 1,100 | 1,125 | 1,085 | 1,100 | -20 | -1.8% | 13,400 |
| 2007/01/04 | 1,095 | 1,120 | 1,055 | 1,120 | +15 | +1.4% | 17,800 |
| 2006/12/29 | 1,105 | 1,120 | 1,100 | 1,105 | -25 | -2.2% | 17,200 |
| 2006/12/28 | 1,150 | 1,150 | 1,110 | 1,130 | -20 | -1.7% | 26,600 |
| 2006/12/27 | 1,100 | 1,150 | 1,100 | 1,150 | +50 | +4.5% | 30,800 |
| 2006/12/26 | 1,095 | 1,115 | 1,075 | 1,100 | -10 | -0.9% | 20,600 |
| 2006/12/25 | 1,102.5 | 1,112.5 | 1,100 | 1,110 | -12.5 | -1.1% | 41,600 |
| 2006/12/22 | 1,142.5 | 1,142.5 | 1,115 | 1,122.5 | -7.5 | -0.7% | 50,400 |
| 2006/12/21 | 1,117.5 | 1,137.5 | 1,112.5 | 1,130 | +25 | +2.3% | 36,000 |
| 2006/12/20 | 1,102.5 | 1,112.5 | 1,097.5 | 1,105 | -2.5 | -0.2% | 28,400 |
| 2006/12/19 | 1,110 | 1,125 | 1,100 | 1,107.5 | -5 | -0.4% | 25,200 |
| 2006/12/18 | 1,125 | 1,130 | 1,110 | 1,112.5 | -20 | -1.8% | 43,600 |
| 2006/12/15 | 1,130 | 1,132.5 | 1,117.5 | 1,132.5 | +2.5 | +0.2% | 22,400 |
| 2006/12/14 | 1,135 | 1,135 | 1,122.5 | 1,130 | -5 | -0.4% | 22,800 |
| 2006/12/13 | 1,140 | 1,140 | 1,115 | 1,135 | -5 | -0.4% | 24,800 |
| 2006/12/12 | 1,155 | 1,162.5 | 1,140 | 1,140 | -17.5 | -1.5% | 27,600 |
| 2006/12/11 | 1,162.5 | 1,165 | 1,157.5 | 1,157.5 | +2.5 | +0.2% | 21,200 |
| 2006/12/08 | 1,162.5 | 1,167.5 | 1,155 | 1,155 | -2.5 | -0.2% | 17,200 |
| 2006/12/07 | 1,162.5 | 1,172.5 | 1,150 | 1,157.5 | +7.5 | +0.7% | 51,200 |
| 2006/12/06 | 1,145 | 1,152.5 | 1,132.5 | 1,150 | +20 | +1.8% | 27,200 |
| 2006/12/05 | 1,157.5 | 1,165 | 1,127.5 | 1,130 | -20 | -1.7% | 88,400 |
| 2006/12/04 | 1,132.5 | 1,165 | 1,132.5 | 1,150 | +15 | +1.3% | 93,600 |
| 2006/12/01 | 1,155 | 1,155 | 1,122.5 | 1,135 | -20 | -1.7% | 151,600 |
4451～
4500
件表示中 / 5967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 | 452,000円 | +5.7% | +42.9% | 1.17% | 29.59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 | 363,000円 | +27.2% | +23.6% | 1.79% | 20.91倍 | 12.98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 | 339,000円 | +2.5% | +3.5% | 0.59% | 18.14倍 | 2.18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 | 399,000円 | +6.4% | +1.0% | 2.51% | 17.95倍 | 2.00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 |
| ＪＭＤＣ | 316,400円 | +32.8% | +31.8% | 0.44% | 33.36倍 | 2.87倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
市場注目の銘柄
チャート関連のコラム
