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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,087.5 | 1,125 | 1,085 | 1,125 | +35 | +3.2% | 198,000 |
| 2005/06/30 | 1,100 | 1,105 | 1,085 | 1,090 | +2.5 | +0.2% | 257,200 |
| 2005/06/29 | 1,110 | 1,110 | 1,082.5 | 1,087.5 | +2.5 | +0.2% | 351,200 |
| 2005/06/28 | 1,085 | 1,100 | 1,075 | 1,085 | +5 | +0.5% | 256,800 |
| 2005/06/27 | 1,122.5 | 1,122.5 | 1,062.5 | 1,080 | -45 | -4% | 653,200 |
| 2005/06/24 | 1,140 | 1,147.5 | 1,120 | 1,125 | -35 | -3% | 323,200 |
| 2005/06/23 | 1,170 | 1,175 | 1,147.5 | 1,160 | -15 | -1.3% | 190,800 |
| 2005/06/22 | 1,190 | 1,190 | 1,172.5 | 1,175 | -5 | -0.4% | 166,400 |
| 2005/06/21 | 1,175 | 1,215 | 1,172.5 | 1,180 | +7.5 | +0.6% | 244,800 |
| 2005/06/20 | 1,225 | 1,225 | 1,167.5 | 1,172.5 | -52.5 | -4.3% | 152,800 |
| 2005/06/17 | 1,225 | 1,230 | 1,127.5 | 1,225 | -5 | -0.4% | 658,800 |
| 2005/06/16 | 1,200 | 1,232.5 | 1,187.5 | 1,230 | +42.5 | +3.6% | 406,800 |
| 2005/06/15 | 1,175 | 1,207.5 | 1,175 | 1,187.5 | +20 | +1.7% | 281,600 |
| 2005/06/14 | 1,132.5 | 1,192.5 | 1,112.5 | 1,167.5 | +7.5 | +0.6% | 271,200 |
| 2005/06/13 | 1,165 | 1,172.5 | 1,152.5 | 1,160 | -17.5 | -1.5% | 91,200 |
| 2005/06/10 | 1,155 | 1,190 | 1,142.5 | 1,177.5 | +10 | +0.9% | 177,200 |
| 2005/06/09 | 1,192.5 | 1,195 | 1,155 | 1,167.5 | -35 | -2.9% | 127,200 |
| 2005/06/08 | 1,182.5 | 1,220 | 1,180 | 1,202.5 | +7.5 | +0.6% | 201,200 |
| 2005/06/07 | 1,207.5 | 1,207.5 | 1,175 | 1,195 | -12.5 | -1% | 129,200 |
| 2005/06/06 | 1,232.5 | 1,232.5 | 1,190 | 1,207.5 | -22.5 | -1.8% | 138,800 |
| 2005/06/03 | 1,212.5 | 1,237.5 | 1,205 | 1,230 | +5 | +0.4% | 304,800 |
| 2005/06/02 | 1,165 | 1,237.5 | 1,160 | 1,225 | +85 | +7.5% | 320,800 |
| 2005/06/01 | 1,170 | 1,172.5 | 1,130 | 1,140 | -32.5 | -2.8% | 176,000 |
| 2005/05/31 | 1,145 | 1,172.5 | 1,135 | 1,172.5 | +27.5 | +2.4% | 153,600 |
| 2005/05/30 | 1,075 | 1,145 | 1,075 | 1,145 | +80 | +7.5% | 142,800 |
| 2005/05/27 | 1,112.5 | 1,127.5 | 1,057.5 | 1,065 | -35 | -3.2% | 234,400 |
| 2005/05/26 | 1,125 | 1,137.5 | 1,060 | 1,100 | -50 | -4.3% | 484,400 |
| 2005/05/25 | 1,152.5 | 1,197.5 | 1,137.5 | 1,150 | -12.5 | -1.1% | 239,600 |
| 2005/05/24 | 1,207.5 | 1,225 | 1,152.5 | 1,162.5 | -57.5 | -4.7% | 341,600 |
| 2005/05/23 | 1,217.5 | 1,265 | 1,215 | 1,220 | -10 | -0.8% | 382,400 |
| 2005/05/20 | 1,350 | 1,360 | 1,202.5 | 1,230 | -70 | -5.4% | 1,303,600 |
| 2005/05/19 | 1,247.5 | 1,335 | 1,240 | 1,300 | +77.5 | +6.3% | 634,400 |
| 2005/05/18 | 1,172.5 | 1,260 | 1,150 | 1,222.5 | +75 | +6.5% | 548,000 |
| 2005/05/17 | 1,250 | 1,297.5 | 1,115 | 1,147.5 | -90 | -7.3% | 478,000 |
| 2005/05/16 | 1,350 | 1,355 | 1,237.5 | 1,237.5 | -130 | -9.5% | 527,200 |
| 2005/05/13 | 1,325 | 1,377.5 | 1,277.5 | 1,367.5 | +55 | +4.2% | 1,108,400 |
| 2005/05/12 | 1,295 | 1,327.5 | 1,270 | 1,312.5 | +42.5 | +3.3% | 1,487,600 |
| 2005/05/11 | 1,192.5 | 1,270 | 1,190 | 1,270 | +52.5 | +4.3% | 361,200 |
| 2005/05/10 | 1,235 | 1,237.5 | 1,200 | 1,217.5 | -20 | -1.6% | 152,000 |
| 2005/05/09 | 1,257.5 | 1,272.5 | 1,225 | 1,237.5 | -20 | -1.6% | 210,800 |
| 2005/05/06 | 1,240 | 1,262.5 | 1,217.5 | 1,257.5 | +17.5 | +1.4% | 486,400 |
| 2005/05/02 | 1,195 | 1,245 | 1,167.5 | 1,240 | +57.5 | +4.9% | 486,800 |
| 2005/04/28 | 1,187.5 | 1,210 | 1,172.5 | 1,182.5 | -12.5 | -1% | 226,000 |
| 2005/04/27 | 1,155 | 1,195 | 1,145 | 1,195 | +27.5 | +2.4% | 246,000 |
| 2005/04/26 | 1,162.5 | 1,190 | 1,160 | 1,167.5 | +22.5 | +2% | 543,600 |
| 2005/04/25 | 1,125 | 1,150 | 1,077.5 | 1,145 | +10 | +0.9% | 167,600 |
| 2005/04/22 | 1,075 | 1,145 | 1,062.5 | 1,135 | +95 | +9.1% | 620,000 |
| 2005/04/21 | 1,012.5 | 1,040 | 1,012.5 | 1,040 | -10 | -1% | 37,600 |
| 2005/04/20 | 1,087.5 | 1,087.5 | 1,035 | 1,050 | +7.5 | +0.7% | 93,600 |
| 2005/04/19 | 1,025 | 1,050 | 1,025 | 1,042.5 | +25 | +2.5% | 96,000 |
4751～
4800
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
