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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 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 |
| 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 |
651～
700
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
