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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,440 | 1,500 | 1,438 | 1,490 | +50 | +3.5% | 18,400 |
| 2022/11/09 | 1,430 | 1,440 | 1,411 | 1,440 | +19 | +1.3% | 10,800 |
| 2022/11/08 | 1,430 | 1,432 | 1,420 | 1,421 | +15 | +1.1% | 4,300 |
| 2022/11/07 | 1,400 | 1,425 | 1,400 | 1,406 | +11 | +0.8% | 9,800 |
| 2022/11/04 | 1,375 | 1,399 | 1,375 | 1,395 | +14 | +1% | 3,100 |
| 2022/11/02 | 1,391 | 1,394 | 1,380 | 1,381 | -10 | -0.7% | 2,400 |
| 2022/11/01 | 1,403 | 1,403 | 1,390 | 1,391 | -12 | -0.9% | 1,700 |
| 2022/10/31 | 1,397 | 1,403 | 1,389 | 1,403 | +24 | +1.7% | 2,900 |
| 2022/10/28 | 1,420 | 1,420 | 1,379 | 1,379 | -11 | -0.8% | 5,500 |
| 2022/10/27 | 1,389 | 1,444 | 1,372 | 1,390 | +15 | +1.1% | 23,100 |
| 2022/10/26 | 1,385 | 1,406 | 1,373 | 1,375 | -19 | -1.4% | 7,500 |
| 2022/10/25 | 1,396 | 1,398 | 1,370 | 1,394 | +24 | +1.8% | 4,000 |
| 2022/10/24 | 1,393 | 1,405 | 1,370 | 1,370 | -22 | -1.6% | 3,500 |
| 2022/10/21 | 1,362 | 1,392 | 1,362 | 1,392 | +15 | +1.1% | 1,400 |
| 2022/10/20 | 1,380 | 1,389 | 1,376 | 1,377 | -23 | -1.6% | 5,500 |
| 2022/10/19 | 1,386 | 1,410 | 1,380 | 1,400 | +1 | +0.1% | 3,400 |
| 2022/10/18 | 1,379 | 1,420 | 1,375 | 1,399 | +34 | +2.5% | 15,500 |
| 2022/10/17 | 1,324 | 1,377 | 1,324 | 1,365 | +32 | +2.4% | 2,800 |
| 2022/10/14 | 1,325 | 1,355 | 1,325 | 1,333 | +12 | +0.9% | 1,900 |
| 2022/10/13 | 1,334 | 1,336 | 1,321 | 1,321 | -15 | -1.1% | 1,300 |
| 2022/10/12 | 1,338 | 1,338 | 1,325 | 1,336 | -17 | -1.3% | 1,600 |
| 2022/10/11 | 1,312 | 1,380 | 1,312 | 1,353 | +44 | +3.4% | 12,000 |
| 2022/10/07 | 1,301 | 1,314 | 1,294 | 1,309 | +8 | +0.6% | 3,400 |
| 2022/10/06 | 1,277 | 1,314 | 1,277 | 1,301 | +24 | +1.9% | 3,900 |
| 2022/10/05 | 1,309 | 1,352 | 1,266 | 1,277 | +12 | +0.9% | 12,500 |
| 2022/10/04 | 1,290 | 1,290 | 1,265 | 1,265 | +5 | +0.4% | 4,900 |
| 2022/10/03 | 1,305 | 1,312 | 1,260 | 1,260 | -45 | -3.4% | 9,600 |
| 2022/09/30 | 1,312 | 1,312 | 1,300 | 1,305 | -16 | -1.2% | 4,000 |
| 2022/09/29 | 1,324 | 1,342 | 1,321 | 1,321 | -6 | -0.5% | 1,900 |
| 2022/09/28 | 1,326 | 1,371 | 1,326 | 1,327 | -11 | -0.8% | 6,800 |
| 2022/09/27 | 1,344 | 1,358 | 1,338 | 1,338 | -6 | -0.4% | 1,000 |
| 2022/09/26 | 1,352 | 1,368 | 1,344 | 1,344 | -38 | -2.7% | 900 |
| 2022/09/22 | 1,350 | 1,405 | 1,334 | 1,382 | +2 | +0.1% | 9,400 |
| 2022/09/21 | 1,360 | 1,380 | 1,351 | 1,380 | -3 | -0.2% | 1,400 |
| 2022/09/20 | 1,332 | 1,383 | 1,330 | 1,383 | +49 | +3.7% | 7,100 |
| 2022/09/16 | 1,326 | 1,334 | 1,317 | 1,334 | -4 | -0.3% | 1,800 |
| 2022/09/15 | 1,355 | 1,355 | 1,331 | 1,338 | -21 | -1.5% | 2,900 |
| 2022/09/14 | 1,340 | 1,364 | 1,316 | 1,359 | +12 | +0.9% | 2,700 |
| 2022/09/13 | 1,360 | 1,360 | 1,343 | 1,347 | -13 | -1% | 2,500 |
| 2022/09/12 | 1,350 | 1,360 | 1,349 | 1,360 | +10 | +0.7% | 900 |
| 2022/09/09 | 1,389 | 1,389 | 1,350 | 1,350 | -13 | -1% | 5,800 |
| 2022/09/08 | 1,331 | 1,363 | 1,311 | 1,363 | +32 | +2.4% | 1,100 |
| 2022/09/07 | 1,331 | 1,339 | 1,331 | 1,331 | -9 | -0.7% | 1,800 |
| 2022/09/06 | 1,356 | 1,366 | 1,340 | 1,340 | -22 | -1.6% | 1,300 |
| 2022/09/05 | 1,353 | 1,362 | 1,345 | 1,362 | +9 | +0.7% | 4,200 |
| 2022/09/02 | 1,372 | 1,376 | 1,351 | 1,353 | -23 | -1.7% | 5,100 |
| 2022/09/01 | 1,370 | 1,393 | 1,370 | 1,376 | -6 | -0.4% | 700 |
| 2022/08/31 | 1,395 | 1,395 | 1,382 | 1,382 | -13 | -0.9% | 1,300 |
| 2022/08/30 | 1,395 | 1,395 | 1,385 | 1,395 | +15 | +1.1% | 700 |
| 2022/08/29 | 1,400 | 1,400 | 1,372 | 1,380 | -21 | -1.5% | 2,500 |
501～
550
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
