ディジタルメディアプロフェッショナルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,595 | 1,651 | 1,455 | 1,539 | -131 | -7.8% | 55,800 |
| 2025/04/03 | 1,635 | 1,720 | 1,621 | 1,670 | -85 | -4.8% | 31,300 |
| 2025/04/02 | 1,710 | 1,789 | 1,665 | 1,755 | +49 | +2.9% | 22,100 |
| 2025/04/01 | 1,755 | 1,808 | 1,706 | 1,706 | -49 | -2.8% | 13,400 |
| 2025/03/31 | 1,761 | 1,844 | 1,724 | 1,755 | -6 | -0.3% | 29,200 |
| 2025/03/28 | 1,856 | 1,875 | 1,761 | 1,761 | -131 | -6.9% | 17,200 |
| 2025/03/27 | 1,895 | 1,915 | 1,800 | 1,892 | +2 | +0.1% | 30,100 |
| 2025/03/26 | 1,845 | 1,911 | 1,805 | 1,890 | +80 | +4.4% | 34,800 |
| 2025/03/25 | 1,769 | 1,852 | 1,769 | 1,810 | +45 | +2.5% | 22,000 |
| 2025/03/24 | 1,744 | 1,780 | 1,714 | 1,765 | +35 | +2% | 13,300 |
| 2025/03/21 | 1,740 | 1,740 | 1,697 | 1,730 | -16 | -0.9% | 10,600 |
| 2025/03/19 | 1,760 | 1,780 | 1,741 | 1,746 | -36 | -2% | 11,200 |
| 2025/03/18 | 1,705 | 1,847 | 1,705 | 1,782 | +85 | +5% | 33,200 |
| 2025/03/17 | 1,674 | 1,702 | 1,674 | 1,697 | +25 | +1.5% | 6,000 |
| 2025/03/14 | 1,655 | 1,686 | 1,655 | 1,672 | +4 | +0.2% | 2,000 |
| 2025/03/13 | 1,680 | 1,698 | 1,650 | 1,668 | -9 | -0.5% | 9,000 |
| 2025/03/12 | 1,670 | 1,692 | 1,666 | 1,677 | +7 | +0.4% | 8,300 |
| 2025/03/11 | 1,665 | 1,700 | 1,640 | 1,670 | -34 | -2% | 11,100 |
| 2025/03/10 | 1,695 | 1,731 | 1,671 | 1,704 | +19 | +1.1% | 7,500 |
| 2025/03/07 | 1,721 | 1,721 | 1,668 | 1,685 | -39 | -2.3% | 9,000 |
| 2025/03/06 | 1,719 | 1,747 | 1,684 | 1,724 | +9 | +0.5% | 12,100 |
| 2025/03/05 | 1,665 | 1,715 | 1,665 | 1,715 | +50 | +3% | 21,300 |
| 2025/03/04 | 1,701 | 1,707 | 1,641 | 1,665 | -71 | -4.1% | 26,600 |
| 2025/03/03 | 1,730 | 1,780 | 1,719 | 1,736 | +19 | +1.1% | 16,300 |
| 2025/02/28 | 1,757 | 1,770 | 1,702 | 1,717 | -76 | -4.2% | 26,000 |
| 2025/02/27 | 1,823 | 1,850 | 1,770 | 1,793 | -33 | -1.8% | 15,000 |
| 2025/02/26 | 1,943 | 1,943 | 1,790 | 1,826 | -123 | -6.3% | 37,600 |
| 2025/02/25 | 1,973 | 1,989 | 1,946 | 1,949 | -40 | -2% | 13,400 |
| 2025/02/21 | 1,912 | 2,082 | 1,912 | 1,989 | +77 | +4% | 32,400 |
| 2025/02/20 | 1,948 | 1,960 | 1,910 | 1,912 | -36 | -1.8% | 12,300 |
| 2025/02/19 | 1,973 | 2,015 | 1,948 | 1,948 | -67 | -3.3% | 19,900 |
| 2025/02/18 | 2,017 | 2,120 | 2,000 | 2,015 | -20 | -1% | 44,000 |
| 2025/02/17 | 2,215 | 2,255 | 1,951 | 2,035 | +180 | +9.7% | 110,800 |
| 2025/02/14 | 1,620 | 1,918 | 1,585 | 1,855 | +230 | +14.2% | 101,600 |
| 2025/02/13 | 1,585 | 1,625 | 1,585 | 1,625 | +40 | +2.5% | 13,400 |
| 2025/02/12 | 1,594 | 1,594 | 1,579 | 1,585 | ±0 | ±0% | 4,600 |
| 2025/02/10 | 1,589 | 1,590 | 1,568 | 1,585 | -5 | -0.3% | 7,400 |
| 2025/02/07 | 1,570 | 1,594 | 1,570 | 1,590 | +10 | +0.6% | 8,800 |
| 2025/02/06 | 1,555 | 1,580 | 1,552 | 1,580 | +37 | +2.4% | 7,800 |
| 2025/02/05 | 1,525 | 1,551 | 1,520 | 1,543 | -7 | -0.5% | 8,300 |
| 2025/02/04 | 1,531 | 1,560 | 1,520 | 1,550 | +19 | +1.2% | 18,800 |
| 2025/02/03 | 1,587 | 1,587 | 1,530 | 1,531 | -71 | -4.4% | 11,700 |
| 2025/01/31 | 1,589 | 1,616 | 1,570 | 1,602 | -3 | -0.2% | 28,800 |
| 2025/01/30 | 1,614 | 1,628 | 1,605 | 1,605 | -9 | -0.6% | 3,200 |
| 2025/01/29 | 1,642 | 1,642 | 1,614 | 1,614 | -29 | -1.8% | 5,400 |
| 2025/01/28 | 1,620 | 1,643 | 1,585 | 1,643 | +7 | +0.4% | 8,000 |
| 2025/01/27 | 1,649 | 1,650 | 1,617 | 1,636 | -9 | -0.5% | 7,700 |
| 2025/01/24 | 1,599 | 1,647 | 1,599 | 1,645 | +55 | +3.5% | 13,900 |
| 2025/01/23 | 1,599 | 1,599 | 1,576 | 1,590 | -1 | -0.1% | 3,400 |
| 2025/01/22 | 1,511 | 1,605 | 1,511 | 1,591 | +62 | +4.1% | 15,900 |
1～
50
件表示中 / 3373件
類似銘柄と比較する
現在ご覧いただいている「ＤＭＰ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＭＰ | 153,900円 | +2.0% | -22.7% | 0.00% | 23.05倍 | 1.35倍 |
|
研究開発型ファブレス半導体企業。描画向け回路設計の使用許諾から、ＡＩ関連に軸足移行 |
| トーセ | 62,800円 | +21.3% | - | 3.98% | 29.75倍 | 0.79倍 |
|
家庭用ゲームソフト開発・制作請負で専業最大手。スマホゲーム開発やサイト運営も行う |
| ザッパラス | 35,600円 | -1.7% | 0.0% | 1.40% | 19.97倍 | 0.55倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０代女性が主顧客。占い事業に経営資源集中 |
| フォトシンス | 30,900円 | +12.8% | +75.8% | 0.00% | 17.06倍 | 2.24倍 |
|
クラウド活用のドア管理機器・システム「Ａｋｅｒｕｎ」を展開。空室清掃などの周辺事業も |
| ソフィアＨＤ | 102,200円 | -7.0% | -83.2% | 0.00% | 17.02倍 | 1.44倍 |
|
調剤薬局、インターネット事業主力。通信事業縮小、第３の柱模索。ローカル５Ｇ関連事業育成 |
市場注目の銘柄
チャート関連のコラム
