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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,790 | 4,020 | 3,735 | 3,985 | +185 | +4.9% | 62,300 |
| 2023/08/04 | 3,860 | 3,900 | 3,765 | 3,800 | -75 | -1.9% | 34,700 |
| 2023/08/03 | 3,975 | 4,020 | 3,870 | 3,875 | -145 | -3.6% | 55,300 |
| 2023/08/02 | 3,880 | 4,125 | 3,865 | 4,020 | +90 | +2.3% | 74,700 |
| 2023/08/01 | 3,890 | 3,950 | 3,820 | 3,930 | +70 | +1.8% | 31,400 |
| 2023/07/31 | 3,760 | 3,875 | 3,750 | 3,860 | +130 | +3.5% | 24,900 |
| 2023/07/28 | 3,715 | 3,800 | 3,675 | 3,730 | -20 | -0.5% | 43,400 |
| 2023/07/27 | 3,840 | 3,845 | 3,730 | 3,750 | -130 | -3.4% | 38,900 |
| 2023/07/26 | 3,840 | 3,910 | 3,785 | 3,880 | +80 | +2.1% | 36,600 |
| 2023/07/25 | 3,920 | 3,920 | 3,765 | 3,800 | -120 | -3.1% | 37,700 |
| 2023/07/24 | 3,850 | 3,935 | 3,845 | 3,920 | +75 | +2% | 36,100 |
| 2023/07/21 | 3,885 | 3,960 | 3,805 | 3,845 | -145 | -3.6% | 64,700 |
| 2023/07/20 | 4,165 | 4,185 | 3,975 | 3,990 | -115 | -2.8% | 79,500 |
| 2023/07/19 | 4,105 | 4,135 | 3,985 | 4,105 | +5 | +0.1% | 104,900 |
| 2023/07/18 | 3,800 | 4,115 | 3,790 | 4,100 | +305 | +8% | 157,700 |
| 2023/07/14 | 3,880 | 3,880 | 3,735 | 3,795 | -85 | -2.2% | 72,100 |
| 2023/07/13 | 3,645 | 3,880 | 3,580 | 3,880 | +280 | +7.8% | 93,400 |
| 2023/07/12 | 3,730 | 3,735 | 3,575 | 3,600 | -100 | -2.7% | 60,500 |
| 2023/07/11 | 3,865 | 3,930 | 3,685 | 3,700 | -200 | -5.1% | 125,500 |
| 2023/07/10 | 3,800 | 3,975 | 3,710 | 3,900 | +105 | +2.8% | 169,600 |
| 2023/07/07 | 3,530 | 3,815 | 3,505 | 3,795 | +265 | +7.5% | 111,100 |
| 2023/07/06 | 3,540 | 3,680 | 3,475 | 3,530 | -105 | -2.9% | 63,900 |
| 2023/07/05 | 3,470 | 3,685 | 3,460 | 3,635 | +170 | +4.9% | 69,300 |
| 2023/07/04 | 3,430 | 3,480 | 3,395 | 3,465 | +20 | +0.6% | 32,200 |
| 2023/07/03 | 3,510 | 3,585 | 3,435 | 3,445 | -80 | -2.3% | 43,600 |
| 2023/06/30 | 3,505 | 3,540 | 3,445 | 3,525 | +20 | +0.6% | 45,500 |
| 2023/06/29 | 3,555 | 3,580 | 3,465 | 3,505 | -50 | -1.4% | 56,900 |
| 2023/06/28 | 3,520 | 3,560 | 3,400 | 3,555 | +75 | +2.2% | 99,400 |
| 2023/06/27 | 3,400 | 3,535 | 3,370 | 3,480 | +30 | +0.9% | 75,000 |
| 2023/06/26 | 3,415 | 3,570 | 3,370 | 3,450 | -30 | -0.9% | 104,600 |
| 2023/06/23 | 3,645 | 3,655 | 3,430 | 3,480 | -165 | -4.5% | 156,400 |
| 2023/06/22 | 3,855 | 3,920 | 3,615 | 3,645 | -175 | -4.6% | 243,700 |
| 2023/06/21 | 3,460 | 3,915 | 3,460 | 3,820 | +300 | +8.5% | 266,600 |
| 2023/06/20 | 3,585 | 3,675 | 3,360 | 3,520 | -90 | -2.5% | 162,200 |
| 2023/06/19 | 3,485 | 3,775 | 3,405 | 3,610 | +130 | +3.7% | 298,400 |
| 2023/06/16 | 3,265 | 3,485 | 3,230 | 3,480 | +330 | +10.5% | 118,700 |
| 2023/06/15 | 3,280 | 3,345 | 3,150 | 3,150 | -120 | -3.7% | 82,100 |
| 2023/06/14 | 3,550 | 3,555 | 3,260 | 3,270 | -325 | -9% | 125,100 |
| 2023/06/13 | 3,750 | 3,795 | 3,515 | 3,595 | -50 | -1.4% | 96,900 |
| 2023/06/12 | 3,455 | 3,690 | 3,380 | 3,645 | +190 | +5.5% | 76,900 |
| 2023/06/09 | 3,565 | 3,580 | 3,435 | 3,455 | -50 | -1.4% | 53,500 |
| 2023/06/08 | 3,665 | 3,715 | 3,500 | 3,505 | -205 | -5.5% | 81,400 |
| 2023/06/07 | 3,685 | 3,785 | 3,575 | 3,710 | +15 | +0.4% | 82,000 |
| 2023/06/06 | 3,545 | 3,815 | 3,505 | 3,695 | +80 | +2.2% | 115,100 |
| 2023/06/05 | 3,590 | 3,650 | 3,465 | 3,615 | +25 | +0.7% | 99,800 |
| 2023/06/02 | 3,880 | 3,880 | 3,535 | 3,590 | -230 | -6% | 157,300 |
| 2023/06/01 | 3,870 | 4,015 | 3,765 | 3,820 | -190 | -4.7% | 150,800 |
| 2023/05/31 | 4,195 | 4,255 | 3,940 | 4,010 | -220 | -5.2% | 190,300 |
| 2023/05/30 | 4,180 | 4,385 | 4,055 | 4,230 | +105 | +2.5% | 406,700 |
| 2023/05/29 | 3,870 | 4,345 | 3,795 | 4,125 | +430 | +11.6% | 523,000 |
501～
550
件表示中 / 3468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 | 214,500円 | +5.6% | -90.8% | 0.00% | 337.26倍 | 1.87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 |
| ビザスク | 74,700円 | +9.1% | -14.5% | 0.00% | 14.41倍 | -0.77倍 |
|
ビジネス知見持つアドバイザーと顧客をつなぐ「スポットコンサル」展開。米同業を大型買収 |
| オービーシステ | 287,400円 | +22.3% | +25.5% | 3.48% | 11.25倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ケイブ | 100,000円 | +3.8% | +23.8% | 1.00% | 6.03倍 | 1.17倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
| メディ工房 | 59,100円 | -5.9% | - | 0.00% | - | 6.11倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
市場注目の銘柄
チャート関連のコラム
