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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,420 | 1,420 | 1,401 | 1,401 | -14 | -1% | 1,200 |
| 2022/08/25 | 1,414 | 1,420 | 1,406 | 1,415 | +1 | +0.1% | 2,200 |
| 2022/08/24 | 1,392 | 1,420 | 1,370 | 1,414 | +22 | +1.6% | 6,700 |
| 2022/08/23 | 1,378 | 1,411 | 1,378 | 1,392 | +9 | +0.7% | 2,400 |
| 2022/08/22 | 1,376 | 1,405 | 1,376 | 1,383 | -23 | -1.6% | 4,700 |
| 2022/08/19 | 1,401 | 1,411 | 1,397 | 1,406 | +1 | +0.1% | 1,600 |
| 2022/08/18 | 1,405 | 1,409 | 1,394 | 1,405 | +3 | +0.2% | 1,400 |
| 2022/08/17 | 1,400 | 1,403 | 1,388 | 1,402 | +9 | +0.6% | 2,800 |
| 2022/08/16 | 1,390 | 1,405 | 1,376 | 1,393 | +3 | +0.2% | 3,700 |
| 2022/08/15 | 1,404 | 1,406 | 1,390 | 1,390 | -14 | -1% | 2,400 |
| 2022/08/12 | 1,380 | 1,417 | 1,380 | 1,404 | +24 | +1.7% | 2,500 |
| 2022/08/10 | 1,412 | 1,416 | 1,379 | 1,380 | -65 | -4.5% | 13,300 |
| 2022/08/09 | 1,425 | 1,448 | 1,423 | 1,445 | +22 | +1.5% | 7,000 |
| 2022/08/08 | 1,419 | 1,423 | 1,408 | 1,423 | +4 | +0.3% | 4,100 |
| 2022/08/05 | 1,430 | 1,435 | 1,406 | 1,419 | -17 | -1.2% | 5,300 |
| 2022/08/04 | 1,422 | 1,439 | 1,422 | 1,436 | +26 | +1.8% | 3,900 |
| 2022/08/03 | 1,419 | 1,440 | 1,410 | 1,410 | -17 | -1.2% | 4,700 |
| 2022/08/02 | 1,406 | 1,428 | 1,406 | 1,427 | +16 | +1.1% | 2,000 |
| 2022/08/01 | 1,417 | 1,427 | 1,400 | 1,411 | +11 | +0.8% | 5,100 |
| 2022/07/29 | 1,417 | 1,429 | 1,383 | 1,400 | -15 | -1.1% | 3,600 |
| 2022/07/28 | 1,409 | 1,417 | 1,408 | 1,415 | +7 | +0.5% | 2,500 |
| 2022/07/27 | 1,406 | 1,409 | 1,391 | 1,408 | +19 | +1.4% | 2,800 |
| 2022/07/26 | 1,396 | 1,405 | 1,389 | 1,389 | -22 | -1.6% | 1,800 |
| 2022/07/25 | 1,429 | 1,429 | 1,395 | 1,411 | -21 | -1.5% | 7,000 |
| 2022/07/22 | 1,428 | 1,448 | 1,417 | 1,432 | +7 | +0.5% | 12,200 |
| 2022/07/21 | 1,375 | 1,428 | 1,375 | 1,425 | +58 | +4.2% | 16,100 |
| 2022/07/20 | 1,340 | 1,368 | 1,335 | 1,367 | +49 | +3.7% | 7,200 |
| 2022/07/19 | 1,352 | 1,352 | 1,306 | 1,318 | -22 | -1.6% | 5,200 |
| 2022/07/15 | 1,309 | 1,348 | 1,309 | 1,340 | +40 | +3.1% | 4,400 |
| 2022/07/14 | 1,314 | 1,362 | 1,300 | 1,300 | -20 | -1.5% | 8,100 |
| 2022/07/13 | 1,313 | 1,328 | 1,313 | 1,320 | +17 | +1.3% | 2,100 |
| 2022/07/12 | 1,315 | 1,328 | 1,300 | 1,303 | -23 | -1.7% | 4,100 |
| 2022/07/11 | 1,333 | 1,348 | 1,311 | 1,326 | -5 | -0.4% | 4,800 |
| 2022/07/08 | 1,353 | 1,353 | 1,330 | 1,331 | -11 | -0.8% | 3,300 |
| 2022/07/07 | 1,323 | 1,350 | 1,320 | 1,342 | +16 | +1.2% | 4,600 |
| 2022/07/06 | 1,324 | 1,339 | 1,300 | 1,326 | +22 | +1.7% | 7,200 |
| 2022/07/05 | 1,311 | 1,331 | 1,300 | 1,304 | -11 | -0.8% | 6,500 |
| 2022/07/04 | 1,325 | 1,338 | 1,315 | 1,315 | -10 | -0.8% | 1,000 |
| 2022/07/01 | 1,339 | 1,340 | 1,299 | 1,325 | -13 | -1% | 3,200 |
| 2022/06/30 | 1,321 | 1,338 | 1,321 | 1,338 | +17 | +1.3% | 2,200 |
| 2022/06/29 | 1,333 | 1,340 | 1,317 | 1,321 | +2 | +0.2% | 3,100 |
| 2022/06/28 | 1,314 | 1,336 | 1,298 | 1,319 | -6 | -0.5% | 7,400 |
| 2022/06/27 | 1,304 | 1,334 | 1,300 | 1,325 | +36 | +2.8% | 3,900 |
| 2022/06/24 | 1,295 | 1,314 | 1,289 | 1,289 | -5 | -0.4% | 6,100 |
| 2022/06/23 | 1,292 | 1,320 | 1,292 | 1,294 | -6 | -0.5% | 1,400 |
| 2022/06/22 | 1,346 | 1,346 | 1,298 | 1,300 | -23 | -1.7% | 3,400 |
| 2022/06/21 | 1,294 | 1,340 | 1,294 | 1,323 | +29 | +2.2% | 3,900 |
| 2022/06/20 | 1,308 | 1,308 | 1,250 | 1,294 | -12 | -0.9% | 6,800 |
| 2022/06/17 | 1,326 | 1,329 | 1,304 | 1,306 | -20 | -1.5% | 5,300 |
| 2022/06/16 | 1,354 | 1,355 | 1,326 | 1,326 | -22 | -1.6% | 5,400 |
551～
600
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
