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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,030 | 1,060 | 1,015 | 1,050 | +10 | +1% | 34,000 |
| 2006/09/14 | 1,052.5 | 1,052.5 | 1,030 | 1,040 | ±0 | ±0% | 49,200 |
| 2006/09/13 | 1,100 | 1,100 | 1,027.5 | 1,040 | -35 | -3.3% | 64,800 |
| 2006/09/12 | 1,097.5 | 1,097.5 | 1,075 | 1,075 | -22.5 | -2.1% | 24,800 |
| 2006/09/11 | 1,120 | 1,130 | 1,087.5 | 1,097.5 | -15 | -1.3% | 34,000 |
| 2006/09/08 | 1,100 | 1,115 | 1,097.5 | 1,112.5 | ±0 | ±0% | 19,200 |
| 2006/09/07 | 1,062.5 | 1,117.5 | 1,057.5 | 1,112.5 | +35 | +3.2% | 72,400 |
| 2006/09/06 | 1,102.5 | 1,102.5 | 1,075 | 1,077.5 | -22.5 | -2% | 84,800 |
| 2006/09/05 | 1,095 | 1,107.5 | 1,082.5 | 1,100 | +17.5 | +1.6% | 110,800 |
| 2006/09/04 | 1,112.5 | 1,112.5 | 1,072.5 | 1,082.5 | -35 | -3.1% | 152,400 |
| 2006/09/01 | 1,125 | 1,140 | 1,102.5 | 1,117.5 | -22.5 | -2% | 107,600 |
| 2006/08/31 | 1,125 | 1,160 | 1,105 | 1,140 | +15 | +1.3% | 143,600 |
| 2006/08/30 | 1,145 | 1,160 | 1,110 | 1,125 | -40 | -3.4% | 183,600 |
| 2006/08/29 | 1,210 | 1,262.5 | 1,137.5 | 1,165 | +27.5 | +2.4% | 753,200 |
| 2006/08/28 | 1,167.5 | 1,167.5 | 1,137.5 | 1,137.5 | +5 | +0.4% | 52,000 |
| 2006/08/25 | 1,180 | 1,180 | 1,115 | 1,132.5 | -47.5 | -4% | 78,000 |
| 2006/08/24 | 1,195 | 1,197.5 | 1,157.5 | 1,180 | -5 | -0.4% | 48,800 |
| 2006/08/23 | 1,150 | 1,185 | 1,150 | 1,185 | +42.5 | +3.7% | 72,400 |
| 2006/08/22 | 1,117.5 | 1,175 | 1,117.5 | 1,142.5 | +7.5 | +0.7% | 44,400 |
| 2006/08/21 | 1,087.5 | 1,140 | 1,087.5 | 1,135 | +50 | +4.6% | 97,600 |
| 2006/08/18 | 1,070 | 1,092.5 | 1,067.5 | 1,085 | +25 | +2.4% | 38,000 |
| 2006/08/17 | 1,070 | 1,085 | 1,052.5 | 1,060 | +7.5 | +0.7% | 46,400 |
| 2006/08/16 | 1,072.5 | 1,072.5 | 1,037.5 | 1,052.5 | +15 | +1.4% | 38,800 |
| 2006/08/15 | 1,037.5 | 1,055 | 1,037.5 | 1,037.5 | ±0 | ±0% | 28,000 |
| 2006/08/14 | 1,032.5 | 1,062.5 | 1,030 | 1,037.5 | -7.5 | -0.7% | 22,000 |
| 2006/08/11 | 1,050 | 1,077.5 | 1,042.5 | 1,045 | +5 | +0.5% | 20,000 |
| 2006/08/10 | 1,007.5 | 1,077.5 | 1,005 | 1,040 | +7.5 | +0.7% | 32,400 |
| 2006/08/09 | 1,010 | 1,032.5 | 1,000 | 1,032.5 | ±0 | ±0% | 30,800 |
| 2006/08/08 | 1,005 | 1,050 | 1,000 | 1,032.5 | +15 | +1.5% | 49,200 |
| 2006/08/07 | 1,075 | 1,075 | 1,017.5 | 1,017.5 | -82.5 | -7.5% | 44,800 |
| 2006/08/04 | 1,050 | 1,100 | 1,042.5 | 1,100 | +25 | +2.3% | 52,400 |
| 2006/08/03 | 1,092.5 | 1,115 | 1,052.5 | 1,075 | -5 | -0.5% | 73,600 |
| 2006/08/02 | 975 | 1,100 | 962.5 | 1,080 | +105 | +10.8% | 85,200 |
| 2006/08/01 | 950 | 975 | 925 | 975 | +25 | +2.6% | 52,800 |
| 2006/07/31 | 887.5 | 972.5 | 877.5 | 950 | +102.5 | +12.1% | 227,600 |
| 2006/07/28 | 865 | 875 | 840 | 847.5 | +7.5 | +0.9% | 52,000 |
| 2006/07/27 | 850 | 895 | 815 | 840 | -35 | -4% | 151,600 |
| 2006/07/26 | 932.5 | 935 | 875 | 875 | -50 | -5.4% | 34,000 |
| 2006/07/25 | 952.5 | 962.5 | 917.5 | 925 | ±0 | ±0% | 47,200 |
| 2006/07/24 | 932.5 | 950 | 887.5 | 925 | -2.5 | -0.3% | 46,400 |
| 2006/07/21 | 962.5 | 975 | 920 | 927.5 | -47.5 | -4.9% | 55,200 |
| 2006/07/20 | 975 | 995 | 962.5 | 975 | +35 | +3.7% | 75,600 |
| 2006/07/19 | 932.5 | 952.5 | 932.5 | 940 | -35 | -3.6% | 33,200 |
| 2006/07/18 | 1,050 | 1,050 | 975 | 975 | -100 | -9.3% | 33,600 |
| 2006/07/14 | 1,062.5 | 1,087.5 | 1,055 | 1,075 | +2.5 | +0.2% | 28,800 |
| 2006/07/13 | 1,075 | 1,100 | 1,057.5 | 1,072.5 | -27.5 | -2.5% | 20,400 |
| 2006/07/12 | 1,112.5 | 1,130 | 1,100 | 1,100 | -25 | -2.2% | 46,000 |
| 2006/07/11 | 1,152.5 | 1,152.5 | 1,125 | 1,125 | -50 | -4.3% | 26,400 |
| 2006/07/10 | 1,167.5 | 1,180 | 1,130 | 1,175 | -10 | -0.8% | 12,000 |
| 2006/07/07 | 1,195 | 1,195 | 1,175 | 1,185 | -15 | -1.3% | 11,200 |
4551～
4600
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
