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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,729 | 1,740 | 1,701 | 1,701 | -24 | -1.4% | 4,800 |
| 2024/11/20 | 1,713 | 1,743 | 1,713 | 1,725 | +5 | +0.3% | 7,000 |
| 2024/11/19 | 1,706 | 1,728 | 1,688 | 1,720 | +18 | +1.1% | 4,100 |
| 2024/11/18 | 1,707 | 1,750 | 1,674 | 1,702 | -37 | -2.1% | 13,900 |
| 2024/11/15 | 1,747 | 1,800 | 1,739 | 1,739 | -34 | -1.9% | 9,600 |
| 2024/11/14 | 1,827 | 1,827 | 1,760 | 1,773 | -54 | -3% | 10,700 |
| 2024/11/13 | 1,900 | 1,902 | 1,823 | 1,827 | -153 | -7.7% | 30,300 |
| 2024/11/12 | 1,965 | 1,988 | 1,948 | 1,980 | +40 | +2.1% | 22,500 |
| 2024/11/11 | 1,923 | 1,948 | 1,896 | 1,940 | +17 | +0.9% | 10,500 |
| 2024/11/08 | 1,929 | 1,931 | 1,844 | 1,923 | -16 | -0.8% | 11,800 |
| 2024/11/07 | 1,909 | 1,940 | 1,902 | 1,939 | +30 | +1.6% | 10,000 |
| 2024/11/06 | 1,875 | 1,909 | 1,844 | 1,909 | +31 | +1.7% | 11,500 |
| 2024/11/05 | 1,882 | 1,882 | 1,840 | 1,878 | +22 | +1.2% | 5,000 |
| 2024/11/01 | 1,851 | 1,890 | 1,829 | 1,856 | -14 | -0.7% | 6,300 |
| 2024/10/31 | 1,863 | 1,883 | 1,845 | 1,870 | +7 | +0.4% | 3,000 |
| 2024/10/30 | 1,879 | 1,887 | 1,833 | 1,863 | +11 | +0.6% | 11,700 |
| 2024/10/29 | 1,751 | 1,865 | 1,751 | 1,852 | +82 | +4.6% | 13,900 |
| 2024/10/28 | 1,684 | 1,785 | 1,684 | 1,770 | +67 | +3.9% | 11,800 |
| 2024/10/25 | 1,745 | 1,766 | 1,680 | 1,703 | -55 | -3.1% | 15,700 |
| 2024/10/24 | 1,758 | 1,758 | 1,722 | 1,758 | -8 | -0.5% | 11,700 |
| 2024/10/23 | 1,805 | 1,805 | 1,758 | 1,766 | -52 | -2.9% | 8,100 |
| 2024/10/22 | 1,841 | 1,859 | 1,792 | 1,818 | -63 | -3.3% | 13,700 |
| 2024/10/21 | 1,850 | 1,889 | 1,845 | 1,881 | +33 | +1.8% | 8,300 |
| 2024/10/18 | 1,836 | 1,849 | 1,830 | 1,848 | +12 | +0.7% | 1,400 |
| 2024/10/17 | 1,861 | 1,871 | 1,820 | 1,836 | -25 | -1.3% | 9,000 |
| 2024/10/16 | 1,877 | 1,877 | 1,851 | 1,861 | -30 | -1.6% | 3,000 |
| 2024/10/15 | 1,837 | 1,910 | 1,808 | 1,891 | +54 | +2.9% | 21,000 |
| 2024/10/11 | 1,839 | 1,858 | 1,836 | 1,837 | -11 | -0.6% | 6,500 |
| 2024/10/10 | 1,887 | 1,894 | 1,837 | 1,848 | -62 | -3.2% | 17,500 |
| 2024/10/09 | 1,904 | 1,934 | 1,890 | 1,910 | +2 | +0.1% | 13,300 |
| 2024/10/08 | 1,931 | 1,931 | 1,902 | 1,908 | -34 | -1.8% | 7,300 |
| 2024/10/07 | 1,970 | 1,978 | 1,941 | 1,942 | +4 | +0.2% | 5,600 |
| 2024/10/04 | 1,940 | 1,970 | 1,935 | 1,938 | -2 | -0.1% | 4,000 |
| 2024/10/03 | 1,965 | 1,973 | 1,940 | 1,940 | +4 | +0.2% | 6,200 |
| 2024/10/02 | 2,019 | 2,019 | 1,928 | 1,936 | -92 | -4.5% | 14,200 |
| 2024/10/01 | 1,950 | 2,028 | 1,950 | 2,028 | +62 | +3.2% | 10,200 |
| 2024/09/30 | 1,965 | 2,018 | 1,952 | 1,966 | -75 | -3.7% | 12,700 |
| 2024/09/27 | 2,007 | 2,060 | 2,007 | 2,041 | +27 | +1.3% | 9,700 |
| 2024/09/26 | 1,988 | 2,019 | 1,963 | 2,014 | +41 | +2.1% | 16,500 |
| 2024/09/25 | 1,980 | 1,999 | 1,960 | 1,973 | -14 | -0.7% | 5,800 |
| 2024/09/24 | 2,006 | 2,022 | 1,980 | 1,987 | -17 | -0.8% | 7,400 |
| 2024/09/20 | 2,025 | 2,048 | 2,004 | 2,004 | -21 | -1% | 9,900 |
| 2024/09/19 | 1,978 | 2,034 | 1,971 | 2,025 | +47 | +2.4% | 11,300 |
| 2024/09/18 | 2,014 | 2,014 | 1,935 | 1,978 | +29 | +1.5% | 7,500 |
| 2024/09/17 | 2,100 | 2,100 | 1,938 | 1,949 | -185 | -8.7% | 41,200 |
| 2024/09/13 | 2,142 | 2,150 | 2,092 | 2,134 | -5 | -0.2% | 15,800 |
| 2024/09/12 | 2,081 | 2,147 | 2,081 | 2,139 | +74 | +3.6% | 7,000 |
| 2024/09/11 | 2,120 | 2,120 | 2,030 | 2,065 | -55 | -2.6% | 11,600 |
| 2024/09/10 | 2,113 | 2,150 | 2,100 | 2,120 | +34 | +1.6% | 9,300 |
| 2024/09/09 | 2,021 | 2,112 | 2,020 | 2,086 | -29 | -1.4% | 14,800 |
1～
50
件表示中 / 3285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 | 170,100円 | +6.1% | +6.1% | 0.00% | 18.45倍 | 1.50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 |
| ジーダット | 139,900円 | +6.8% | -6.4% | 2.86% | 22.44倍 | 1.56倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ＳＥ Ｈ＆Ｉ | 29,700円 | -0.3% | -17.8% | 1.18% | 8.22倍 | 0.60倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| ザッパラス | 39,000円 | -1.7% | 0.0% | 1.28% | 29.06倍 | 0.82倍 |
|
モバイル端末の占いコンテンツ配信が核。３０～４０歳代女性が主顧客。占い事業に経営資源集中 |
| コマースワン | 73,900円 | +7.3% | -2.7% | 2.71% | 11.66倍 | 1.96倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
市場注目の銘柄
チャート関連のコラム
