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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,405 | 1,442.5 | 1,405 | 1,425 | +50 | +3.6% | 298,000 |
| 2005/09/09 | 1,370 | 1,392.5 | 1,357.5 | 1,375 | -15 | -1.1% | 169,600 |
| 2005/09/08 | 1,372.5 | 1,407.5 | 1,370 | 1,390 | +30 | +2.2% | 253,200 |
| 2005/09/07 | 1,400 | 1,405 | 1,360 | 1,360 | -45 | -3.2% | 497,600 |
| 2005/09/06 | 1,442.5 | 1,452.5 | 1,400 | 1,405 | -52.5 | -3.6% | 209,600 |
| 2005/09/05 | 1,495 | 1,495 | 1,427.5 | 1,457.5 | -62.5 | -4.1% | 134,400 |
| 2005/09/02 | 1,532.5 | 1,535 | 1,477.5 | 1,520 | -2.5 | -0.2% | 92,800 |
| 2005/09/01 | 1,522.5 | 1,522.5 | 1,497.5 | 1,522.5 | -2.5 | -0.2% | 286,000 |
| 2005/08/31 | 1,480 | 1,570 | 1,475 | 1,525 | +50 | +3.4% | 633,600 |
| 2005/08/30 | 1,437.5 | 1,492.5 | 1,405 | 1,475 | +87.5 | +6.3% | 950,400 |
| 2005/08/29 | 1,407.5 | 1,435 | 1,387.5 | 1,387.5 | -22.5 | -1.6% | 158,400 |
| 2005/08/26 | 1,345 | 1,420 | 1,345 | 1,410 | +80 | +6% | 354,000 |
| 2005/08/25 | 1,350 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 51,600 |
| 2005/08/24 | 1,360 | 1,360 | 1,337.5 | 1,350 | -12.5 | -0.9% | 29,200 |
| 2005/08/23 | 1,365 | 1,377.5 | 1,332.5 | 1,362.5 | -22.5 | -1.6% | 142,800 |
| 2005/08/22 | 1,412.5 | 1,417.5 | 1,365 | 1,385 | -30 | -2.1% | 95,600 |
| 2005/08/19 | 1,445 | 1,445 | 1,402.5 | 1,415 | -30 | -2.1% | 105,600 |
| 2005/08/18 | 1,422.5 | 1,462.5 | 1,415 | 1,445 | +47.5 | +3.4% | 486,800 |
| 2005/08/17 | 1,400 | 1,415 | 1,392.5 | 1,397.5 | +12.5 | +0.9% | 233,600 |
| 2005/08/16 | 1,350 | 1,392.5 | 1,350 | 1,385 | +22.5 | +1.7% | 127,600 |
| 2005/08/15 | 1,375 | 1,402.5 | 1,362.5 | 1,362.5 | -2.5 | -0.2% | 150,000 |
| 2005/08/12 | 1,337.5 | 1,375 | 1,330 | 1,365 | +22.5 | +1.7% | 75,200 |
| 2005/08/11 | 1,337.5 | 1,347.5 | 1,327.5 | 1,342.5 | +15 | +1.1% | 33,200 |
| 2005/08/10 | 1,337.5 | 1,350 | 1,317.5 | 1,327.5 | -7.5 | -0.6% | 102,400 |
| 2005/08/09 | 1,320 | 1,355 | 1,312.5 | 1,335 | +25 | +1.9% | 58,400 |
| 2005/08/08 | 1,275 | 1,310 | 1,265 | 1,310 | +2.5 | +0.2% | 82,800 |
| 2005/08/05 | 1,337.5 | 1,337.5 | 1,300 | 1,307.5 | -5 | -0.4% | 87,200 |
| 2005/08/04 | 1,350 | 1,350 | 1,280 | 1,312.5 | -45 | -3.3% | 256,400 |
| 2005/08/03 | 1,405 | 1,422.5 | 1,337.5 | 1,357.5 | -47.5 | -3.4% | 231,600 |
| 2005/08/02 | 1,400 | 1,422.5 | 1,367.5 | 1,405 | +25 | +1.8% | 412,000 |
| 2005/08/01 | 1,350 | 1,400 | 1,340 | 1,380 | +42.5 | +3.2% | 332,400 |
| 2005/07/29 | 1,350 | 1,352.5 | 1,332.5 | 1,337.5 | -7.5 | -0.6% | 89,200 |
| 2005/07/28 | 1,375 | 1,380 | 1,342.5 | 1,345 | -12.5 | -0.9% | 168,400 |
| 2005/07/27 | 1,347.5 | 1,372.5 | 1,335 | 1,357.5 | +32.5 | +2.5% | 178,000 |
| 2005/07/26 | 1,362.5 | 1,362.5 | 1,320 | 1,325 | -37.5 | -2.8% | 95,200 |
| 2005/07/25 | 1,350 | 1,375 | 1,345 | 1,362.5 | -7.5 | -0.5% | 148,400 |
| 2005/07/22 | 1,317.5 | 1,402.5 | 1,317.5 | 1,370 | +52.5 | +4% | 1,198,000 |
| 2005/07/21 | 1,345 | 1,345 | 1,290 | 1,317.5 | -35 | -2.6% | 180,400 |
| 2005/07/20 | 1,362.5 | 1,362.5 | 1,340 | 1,352.5 | -15 | -1.1% | 258,400 |
| 2005/07/19 | 1,370 | 1,372.5 | 1,350 | 1,367.5 | +5 | +0.4% | 520,400 |
| 2005/07/15 | 1,302.5 | 1,362.5 | 1,295 | 1,362.5 | +37.5 | +2.8% | 738,400 |
| 2005/07/14 | 1,277.5 | 1,382.5 | 1,277.5 | 1,325 | +50 | +3.9% | 2,388,000 |
| 2005/07/13 | 1,232.5 | 1,282.5 | 1,220 | 1,275 | +42.5 | +3.4% | 1,025,200 |
| 2005/07/12 | 1,197.5 | 1,232.5 | 1,182.5 | 1,232.5 | +37.5 | +3.1% | 464,000 |
| 2005/07/11 | 1,170 | 1,195 | 1,167.5 | 1,195 | +32.5 | +2.8% | 251,200 |
| 2005/07/08 | 1,162.5 | 1,177.5 | 1,150 | 1,162.5 | -15 | -1.3% | 165,600 |
| 2005/07/07 | 1,180 | 1,180 | 1,152.5 | 1,177.5 | -5 | -0.4% | 195,600 |
| 2005/07/06 | 1,140 | 1,182.5 | 1,140 | 1,182.5 | +57.5 | +5.1% | 600,400 |
| 2005/07/05 | 1,152.5 | 1,152.5 | 1,120 | 1,125 | -27.5 | -2.4% | 157,200 |
| 2005/07/04 | 1,137.5 | 1,162.5 | 1,125 | 1,152.5 | +27.5 | +2.4% | 358,000 |
4701～
4750
件表示中 / 5867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 | 361,000円 | +5.7% | +42.9% | 1.47% | 23.63倍 | 2.23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） |
| フューチャー | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ＤＴＳ | 405,000円 | +8.0% | +5.2% | 2.72% | 18.51倍 | 2.76倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| カバー | 265,200円 | +20.9% | +29.8% | 0.00% | 32.59倍 | 12.39倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
| フリー | 258,900円 | +30.0% | - | 0.00% | - | 9.08倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
市場注目の銘柄
チャート関連のコラム
