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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,395 | 1,462.5 | 1,377.5 | 1,387.5 | -82.5 | -5.6% | 250,800 |
| 2006/04/21 | 1,557.5 | 1,565 | 1,430 | 1,470 | -117.5 | -7.4% | 155,200 |
| 2006/04/20 | 1,587.5 | 1,615 | 1,575 | 1,587.5 | +12.5 | +0.8% | 181,200 |
| 2006/04/19 | 1,542.5 | 1,577.5 | 1,537.5 | 1,575 | +30 | +1.9% | 198,400 |
| 2006/04/18 | 1,460 | 1,545 | 1,457.5 | 1,545 | +60 | +4% | 110,000 |
| 2006/04/17 | 1,505 | 1,505 | 1,472.5 | 1,485 | -45 | -2.9% | 76,800 |
| 2006/04/14 | 1,550 | 1,550 | 1,500 | 1,530 | -32.5 | -2.1% | 168,400 |
| 2006/04/13 | 1,457.5 | 1,605 | 1,457.5 | 1,562.5 | +105 | +7.2% | 613,200 |
| 2006/04/12 | 1,447.5 | 1,457.5 | 1,425 | 1,457.5 | +7.5 | +0.5% | 70,400 |
| 2006/04/11 | 1,450 | 1,462.5 | 1,425 | 1,450 | ±0 | ±0% | 53,600 |
| 2006/04/10 | 1,417.5 | 1,450 | 1,415 | 1,450 | +12.5 | +0.9% | 27,600 |
| 2006/04/07 | 1,425 | 1,457.5 | 1,417.5 | 1,437.5 | -12.5 | -0.9% | 53,200 |
| 2006/04/06 | 1,415 | 1,450 | 1,392.5 | 1,450 | +32.5 | +2.3% | 64,400 |
| 2006/04/05 | 1,450 | 1,455 | 1,402.5 | 1,417.5 | -32.5 | -2.2% | 118,800 |
| 2006/04/04 | 1,487.5 | 1,497.5 | 1,450 | 1,450 | -40 | -2.7% | 112,800 |
| 2006/04/03 | 1,450 | 1,500 | 1,430 | 1,490 | +15 | +1% | 232,000 |
| 2006/03/31 | 1,375 | 1,490 | 1,375 | 1,475 | +102.5 | +7.5% | 437,600 |
| 2006/03/30 | 1,375 | 1,385 | 1,355 | 1,372.5 | +5 | +0.4% | 97,600 |
| 2006/03/29 | 1,320 | 1,387.5 | 1,315 | 1,367.5 | +72.5 | +5.6% | 284,400 |
| 2006/03/28 | 1,277.5 | 1,295 | 1,262.5 | 1,295 | ±0 | ±0% | 27,600 |
| 2006/03/27 | 1,307.5 | 1,312.5 | 1,272.5 | 1,295 | -17.5 | -1.3% | 58,400 |
| 2006/03/24 | 1,275 | 1,312.5 | 1,275 | 1,312.5 | -12.5 | -0.9% | 116,000 |
| 2006/03/23 | 1,285 | 1,400 | 1,280 | 1,325 | +50 | +3.9% | 565,600 |
| 2006/03/22 | 1,285 | 1,285 | 1,262.5 | 1,275 | -5 | -0.4% | 42,000 |
| 2006/03/20 | 1,285 | 1,285 | 1,250 | 1,280 | +2.5 | +0.2% | 78,400 |
| 2006/03/17 | 1,270 | 1,277.5 | 1,247.5 | 1,277.5 | +15 | +1.2% | 41,200 |
| 2006/03/16 | 1,280 | 1,280 | 1,225 | 1,262.5 | -15 | -1.2% | 114,400 |
| 2006/03/15 | 1,252.5 | 1,280 | 1,225 | 1,277.5 | +40 | +3.2% | 126,000 |
| 2006/03/14 | 1,247.5 | 1,275 | 1,217.5 | 1,237.5 | +2.5 | +0.2% | 198,400 |
| 2006/03/13 | 1,187.5 | 1,252.5 | 1,187.5 | 1,235 | +67.5 | +5.8% | 234,800 |
| 2006/03/10 | 1,157.5 | 1,200 | 1,157.5 | 1,167.5 | +7.5 | +0.6% | 146,800 |
| 2006/03/09 | 1,140 | 1,175 | 1,137.5 | 1,160 | +10 | +0.9% | 48,800 |
| 2006/03/08 | 1,137.5 | 1,155 | 1,135 | 1,150 | -7.5 | -0.6% | 23,200 |
| 2006/03/07 | 1,190 | 1,190 | 1,142.5 | 1,157.5 | -20 | -1.7% | 26,400 |
| 2006/03/06 | 1,147.5 | 1,177.5 | 1,125 | 1,177.5 | +20 | +1.7% | 48,000 |
| 2006/03/03 | 1,177.5 | 1,185 | 1,120 | 1,157.5 | -32.5 | -2.7% | 68,000 |
| 2006/03/02 | 1,150 | 1,270 | 1,150 | 1,190 | +40 | +3.5% | 310,800 |
| 2006/03/01 | 1,165 | 1,165 | 1,120 | 1,150 | -52.5 | -4.4% | 45,600 |
| 2006/02/28 | 1,200 | 1,222.5 | 1,177.5 | 1,202.5 | +2.5 | +0.2% | 102,000 |
| 2006/02/27 | 1,207.5 | 1,240 | 1,182.5 | 1,200 | +42.5 | +3.7% | 114,400 |
| 2006/02/24 | 1,117.5 | 1,165 | 1,115 | 1,157.5 | +40 | +3.6% | 83,200 |
| 2006/02/23 | 1,072.5 | 1,125 | 1,072.5 | 1,117.5 | +67.5 | +6.4% | 75,200 |
| 2006/02/22 | 1,022.5 | 1,060 | 990 | 1,050 | +40 | +4% | 107,200 |
| 2006/02/21 | 950 | 1,010 | 940 | 1,010 | +47.5 | +4.9% | 195,200 |
| 2006/02/20 | 1,000 | 1,002.5 | 902.5 | 962.5 | -50 | -4.9% | 72,000 |
| 2006/02/17 | 1,057.5 | 1,077.5 | 1,000 | 1,012.5 | -70 | -6.5% | 101,600 |
| 2006/02/16 | 1,075 | 1,115 | 1,050 | 1,082.5 | +7.5 | +0.7% | 54,800 |
| 2006/02/15 | 1,150 | 1,170 | 1,062.5 | 1,075 | -52.5 | -4.7% | 78,000 |
| 2006/02/14 | 1,057.5 | 1,127.5 | 987.5 | 1,127.5 | +32.5 | +3% | 177,200 |
| 2006/02/13 | 1,167.5 | 1,170 | 1,095 | 1,095 | -125 | -10.2% | 160,800 |
4651～
4700
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
