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 |
---|---|---|---|---|---|---|---|
2023/01/25 | 2,308 | 2,348 | 2,260 | 2,339 | +31 | +1.3% | 26,900 |
2023/01/24 | 2,396 | 2,402 | 2,308 | 2,308 | -62 | -2.6% | 36,900 |
2023/01/23 | 2,298 | 2,388 | 2,298 | 2,370 | +72 | +3.1% | 43,100 |
2023/01/20 | 2,242 | 2,315 | 2,213 | 2,298 | +31 | +1.4% | 33,100 |
2023/01/19 | 2,382 | 2,389 | 2,261 | 2,267 | -66 | -2.8% | 35,300 |
2023/01/18 | 2,360 | 2,373 | 2,243 | 2,333 | +11 | +0.5% | 56,600 |
2023/01/17 | 2,274 | 2,411 | 2,274 | 2,322 | +1 | ±0% | 62,400 |
2023/01/16 | 2,320 | 2,384 | 2,266 | 2,321 | -26 | -1.1% | 41,200 |
2023/01/13 | 2,425 | 2,432 | 2,319 | 2,347 | -103 | -4.2% | 65,400 |
2023/01/12 | 2,550 | 2,566 | 2,355 | 2,450 | -96 | -3.8% | 79,800 |
2023/01/11 | 2,527 | 2,677 | 2,510 | 2,546 | +1 | ±0% | 92,900 |
2023/01/10 | 2,566 | 2,609 | 2,464 | 2,545 | -39 | -1.5% | 112,700 |
2023/01/06 | 2,890 | 2,890 | 2,538 | 2,584 | -355 | -12.1% | 221,400 |
2023/01/05 | 2,942 | 3,000 | 2,856 | 2,939 | +15 | +0.5% | 61,200 |
2023/01/04 | 3,175 | 3,255 | 2,840 | 2,924 | -251 | -7.9% | 236,900 |
2022/12/30 | 3,115 | 3,340 | 3,080 | 3,175 | +60 | +1.9% | 210,100 |
2022/12/29 | 2,777 | 3,155 | 2,717 | 3,115 | +327 | +11.7% | 185,700 |
2022/12/28 | 2,853 | 2,965 | 2,757 | 2,788 | -55 | -1.9% | 177,300 |
2022/12/27 | 2,828 | 2,922 | 2,745 | 2,843 | +53 | +1.9% | 120,200 |
2022/12/26 | 2,700 | 2,805 | 2,555 | 2,790 | +114 | +4.3% | 95,000 |
2022/12/23 | 2,745 | 2,795 | 2,661 | 2,676 | -150 | -5.3% | 112,200 |
2022/12/22 | 2,590 | 2,826 | 2,571 | 2,826 | +234 | +9% | 156,400 |
2022/12/21 | 2,460 | 2,609 | 2,400 | 2,592 | +115 | +4.6% | 86,200 |
2022/12/20 | 2,470 | 2,548 | 2,328 | 2,477 | -89 | -3.5% | 186,400 |
2022/12/19 | 2,740 | 2,997 | 2,511 | 2,566 | -163 | -6% | 382,700 |
2022/12/16 | 2,675 | 2,820 | 2,500 | 2,729 | -26 | -0.9% | 253,600 |
2022/12/15 | 2,730 | 2,835 | 2,617 | 2,755 | +6 | +0.2% | 1,061,200 |
2022/12/14 | 2,261 | 2,749 | 2,260 | 2,749 | +500 | +22.2% | 1,066,900 |
2022/12/13 | 2,080 | 2,406 | 2,022 | 2,249 | +219 | +10.8% | 266,500 |
2022/12/12 | 2,050 | 2,077 | 2,004 | 2,030 | -20 | -1% | 26,300 |
2022/12/09 | 2,090 | 2,100 | 2,020 | 2,050 | -38 | -1.8% | 54,800 |
2022/12/08 | 1,932 | 2,088 | 1,853 | 2,088 | +156 | +8.1% | 112,200 |
2022/12/07 | 1,993 | 2,005 | 1,905 | 1,932 | -61 | -3.1% | 26,800 |
2022/12/06 | 1,824 | 2,019 | 1,786 | 1,993 | +161 | +8.8% | 76,400 |
2022/12/05 | 1,724 | 1,840 | 1,720 | 1,832 | +68 | +3.9% | 12,600 |
2022/12/02 | 1,720 | 1,764 | 1,673 | 1,764 | +32 | +1.8% | 18,000 |
2022/12/01 | 1,854 | 1,859 | 1,703 | 1,732 | -42 | -2.4% | 27,400 |
2022/11/30 | 1,873 | 1,873 | 1,750 | 1,774 | -102 | -5.4% | 45,700 |
2022/11/29 | 1,862 | 2,099 | 1,813 | 1,876 | +25 | +1.4% | 247,800 |
2022/11/28 | 1,629 | 1,956 | 1,602 | 1,851 | +250 | +15.6% | 174,200 |
2022/11/25 | 1,638 | 1,638 | 1,554 | 1,601 | -13 | -0.8% | 18,800 |
2022/11/24 | 1,650 | 1,695 | 1,577 | 1,614 | -5 | -0.3% | 56,800 |
2022/11/22 | 1,443 | 1,627 | 1,443 | 1,619 | +189 | +13.2% | 109,700 |
2022/11/21 | 1,410 | 1,434 | 1,400 | 1,430 | +10 | +0.7% | 6,400 |
2022/11/18 | 1,417 | 1,423 | 1,410 | 1,420 | +20 | +1.4% | 6,500 |
2022/11/17 | 1,403 | 1,411 | 1,400 | 1,400 | -4 | -0.3% | 5,000 |
2022/11/16 | 1,402 | 1,419 | 1,400 | 1,404 | +2 | +0.1% | 5,100 |
2022/11/15 | 1,410 | 1,422 | 1,399 | 1,402 | -12 | -0.8% | 5,000 |
2022/11/14 | 1,400 | 1,419 | 1,380 | 1,414 | +34 | +2.5% | 15,600 |
2022/11/11 | 1,400 | 1,444 | 1,380 | 1,380 | -110 | -7.4% | 44,500 |
451~
500
件表示中 / 3286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 | 169,600円 | +6.1% | +6.1% | 0.00% | 18.39倍 | 1.49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 |
ザッパラス | 39,300円 | -1.7% | 0.0% | 1.27% | 29.28倍 | 0.83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 |
SYSHD | 50,900円 | +12.9% | +8.6% | 1.38% | 10.98倍 | 1.58倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。IT人材育成やM&Aに積極投資 |
SE H&I | 29,500円 | -0.3% | -17.8% | 1.19% | 8.16倍 | 0.59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 |
ジェクシード | 21,900円 | +101.2% | +999.9% | 0.00% | 117.74倍 | 4.77倍 |
|
ERPコンサル。教育事業撤退の一方、EV充電機の販売模索し再建中。大株主は香港投資会社 |
市場注目の銘柄
チャート関連のコラム