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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,390 | 1,390 | 1,322 | 1,348 | -37 | -2.7% | 15,300 |
| 2022/06/14 | 1,312 | 1,385 | 1,302 | 1,385 | +46 | +3.4% | 17,900 |
| 2022/06/13 | 1,363 | 1,363 | 1,335 | 1,339 | -46 | -3.3% | 4,300 |
| 2022/06/10 | 1,379 | 1,390 | 1,362 | 1,385 | +5 | +0.4% | 5,300 |
| 2022/06/09 | 1,355 | 1,380 | 1,355 | 1,380 | +21 | +1.5% | 3,500 |
| 2022/06/08 | 1,360 | 1,376 | 1,351 | 1,359 | +6 | +0.4% | 2,800 |
| 2022/06/07 | 1,377 | 1,385 | 1,353 | 1,353 | -28 | -2% | 5,800 |
| 2022/06/06 | 1,384 | 1,400 | 1,375 | 1,381 | -23 | -1.6% | 6,700 |
| 2022/06/03 | 1,400 | 1,410 | 1,378 | 1,404 | +5 | +0.4% | 10,700 |
| 2022/06/02 | 1,391 | 1,399 | 1,365 | 1,399 | -2 | -0.1% | 8,300 |
| 2022/06/01 | 1,400 | 1,427 | 1,381 | 1,401 | -6 | -0.4% | 7,000 |
| 2022/05/31 | 1,414 | 1,414 | 1,390 | 1,407 | -7 | -0.5% | 2,100 |
| 2022/05/30 | 1,373 | 1,419 | 1,373 | 1,414 | +41 | +3% | 7,400 |
| 2022/05/27 | 1,380 | 1,402 | 1,372 | 1,373 | -7 | -0.5% | 6,900 |
| 2022/05/26 | 1,324 | 1,391 | 1,324 | 1,380 | +56 | +4.2% | 11,000 |
| 2022/05/25 | 1,360 | 1,360 | 1,324 | 1,324 | -44 | -3.2% | 4,300 |
| 2022/05/24 | 1,407 | 1,407 | 1,356 | 1,368 | -9 | -0.7% | 6,100 |
| 2022/05/23 | 1,351 | 1,378 | 1,351 | 1,377 | +26 | +1.9% | 4,000 |
| 2022/05/20 | 1,339 | 1,360 | 1,331 | 1,351 | +24 | +1.8% | 5,100 |
| 2022/05/19 | 1,318 | 1,357 | 1,310 | 1,327 | -12 | -0.9% | 15,600 |
| 2022/05/18 | 1,353 | 1,372 | 1,334 | 1,339 | -10 | -0.7% | 14,900 |
| 2022/05/17 | 1,369 | 1,369 | 1,323 | 1,349 | -10 | -0.7% | 8,100 |
| 2022/05/16 | 1,429 | 1,429 | 1,331 | 1,359 | -40 | -2.9% | 21,000 |
| 2022/05/13 | 1,295 | 1,399 | 1,295 | 1,399 | +121 | +9.5% | 25,900 |
| 2022/05/12 | 1,341 | 1,352 | 1,272 | 1,278 | -84 | -6.2% | 19,200 |
| 2022/05/11 | 1,308 | 1,364 | 1,308 | 1,362 | +32 | +2.4% | 10,000 |
| 2022/05/10 | 1,300 | 1,330 | 1,256 | 1,330 | +22 | +1.7% | 11,400 |
| 2022/05/09 | 1,351 | 1,351 | 1,301 | 1,308 | -51 | -3.8% | 11,900 |
| 2022/05/06 | 1,367 | 1,379 | 1,351 | 1,359 | -21 | -1.5% | 4,800 |
| 2022/05/02 | 1,400 | 1,400 | 1,370 | 1,380 | -21 | -1.5% | 2,900 |
| 2022/04/28 | 1,443 | 1,443 | 1,395 | 1,401 | -42 | -2.9% | 9,100 |
| 2022/04/27 | 1,351 | 1,460 | 1,351 | 1,443 | +70 | +5.1% | 20,700 |
| 2022/04/26 | 1,344 | 1,373 | 1,320 | 1,373 | +36 | +2.7% | 6,500 |
| 2022/04/25 | 1,315 | 1,344 | 1,306 | 1,337 | +3 | +0.2% | 6,600 |
| 2022/04/22 | 1,350 | 1,350 | 1,297 | 1,334 | -30 | -2.2% | 18,000 |
| 2022/04/21 | 1,401 | 1,425 | 1,364 | 1,364 | -37 | -2.6% | 8,300 |
| 2022/04/20 | 1,450 | 1,450 | 1,393 | 1,401 | -51 | -3.5% | 15,200 |
| 2022/04/19 | 1,488 | 1,488 | 1,433 | 1,452 | -6 | -0.4% | 17,100 |
| 2022/04/18 | 1,500 | 1,500 | 1,431 | 1,458 | -51 | -3.4% | 12,800 |
| 2022/04/15 | 1,506 | 1,519 | 1,478 | 1,509 | -37 | -2.4% | 11,500 |
| 2022/04/14 | 1,494 | 1,556 | 1,490 | 1,546 | +22 | +1.4% | 17,500 |
| 2022/04/13 | 1,400 | 1,665 | 1,400 | 1,524 | +124 | +8.9% | 94,700 |
| 2022/04/12 | 1,443 | 1,484 | 1,391 | 1,400 | -94 | -6.3% | 35,700 |
| 2022/04/11 | 1,543 | 1,555 | 1,437 | 1,494 | -49 | -3.2% | 31,000 |
| 2022/04/08 | 1,507 | 1,575 | 1,500 | 1,543 | +57 | +3.8% | 14,400 |
| 2022/04/07 | 1,583 | 1,583 | 1,486 | 1,486 | -97 | -6.1% | 11,700 |
| 2022/04/06 | 1,589 | 1,596 | 1,540 | 1,583 | -33 | -2% | 14,000 |
| 2022/04/05 | 1,619 | 1,642 | 1,575 | 1,616 | -4 | -0.2% | 21,200 |
| 2022/04/04 | 1,543 | 1,627 | 1,520 | 1,620 | +64 | +4.1% | 27,800 |
| 2022/04/01 | 1,399 | 1,556 | 1,396 | 1,556 | +139 | +9.8% | 39,800 |
601～
650
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
