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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,458 | 1,491 | 1,441 | 1,442 | +7 | +0.5% | 9,500 |
| 2022/01/14 | 1,442 | 1,447 | 1,405 | 1,435 | -28 | -1.9% | 11,500 |
| 2022/01/13 | 1,474 | 1,522 | 1,457 | 1,463 | -17 | -1.1% | 31,200 |
| 2022/01/12 | 1,491 | 1,500 | 1,475 | 1,480 | +19 | +1.3% | 5,900 |
| 2022/01/11 | 1,459 | 1,470 | 1,433 | 1,461 | -26 | -1.7% | 14,900 |
| 2022/01/07 | 1,501 | 1,501 | 1,427 | 1,487 | +16 | +1.1% | 21,600 |
| 2022/01/06 | 1,548 | 1,548 | 1,471 | 1,471 | -88 | -5.6% | 21,200 |
| 2022/01/05 | 1,618 | 1,618 | 1,559 | 1,559 | -59 | -3.6% | 8,800 |
| 2022/01/04 | 1,570 | 1,621 | 1,560 | 1,618 | +51 | +3.3% | 16,000 |
| 2021/12/30 | 1,627 | 1,636 | 1,567 | 1,567 | -61 | -3.7% | 19,600 |
| 2021/12/29 | 1,485 | 1,638 | 1,480 | 1,628 | +157 | +10.7% | 56,600 |
| 2021/12/28 | 1,465 | 1,478 | 1,421 | 1,471 | -1 | -0.1% | 37,500 |
| 2021/12/27 | 1,565 | 1,565 | 1,468 | 1,472 | -105 | -6.7% | 33,000 |
| 2021/12/24 | 1,609 | 1,619 | 1,560 | 1,577 | -25 | -1.6% | 11,200 |
| 2021/12/23 | 1,634 | 1,634 | 1,594 | 1,602 | +8 | +0.5% | 12,600 |
| 2021/12/22 | 1,563 | 1,609 | 1,545 | 1,594 | +53 | +3.4% | 21,300 |
| 2021/12/21 | 1,535 | 1,566 | 1,533 | 1,541 | +4 | +0.3% | 7,700 |
| 2021/12/20 | 1,570 | 1,570 | 1,531 | 1,537 | -25 | -1.6% | 10,200 |
| 2021/12/17 | 1,547 | 1,562 | 1,532 | 1,562 | +2 | +0.1% | 9,800 |
| 2021/12/16 | 1,569 | 1,578 | 1,540 | 1,560 | +4 | +0.3% | 19,900 |
| 2021/12/15 | 1,542 | 1,574 | 1,538 | 1,556 | +16 | +1% | 11,500 |
| 2021/12/14 | 1,603 | 1,603 | 1,536 | 1,540 | -84 | -5.2% | 24,200 |
| 2021/12/13 | 1,648 | 1,651 | 1,616 | 1,624 | -25 | -1.5% | 10,600 |
| 2021/12/10 | 1,693 | 1,693 | 1,646 | 1,649 | -20 | -1.2% | 8,200 |
| 2021/12/09 | 1,669 | 1,674 | 1,653 | 1,669 | -6 | -0.4% | 5,900 |
| 2021/12/08 | 1,698 | 1,698 | 1,671 | 1,675 | +15 | +0.9% | 5,000 |
| 2021/12/07 | 1,649 | 1,685 | 1,647 | 1,660 | +15 | +0.9% | 11,400 |
| 2021/12/06 | 1,696 | 1,696 | 1,640 | 1,645 | -68 | -4% | 27,200 |
| 2021/12/03 | 1,694 | 1,716 | 1,673 | 1,713 | +19 | +1.1% | 8,600 |
| 2021/12/02 | 1,744 | 1,759 | 1,656 | 1,694 | -36 | -2.1% | 18,200 |
| 2021/12/01 | 1,702 | 1,750 | 1,690 | 1,730 | -1 | -0.1% | 13,400 |
| 2021/11/30 | 1,758 | 1,758 | 1,691 | 1,731 | +39 | +2.3% | 15,600 |
| 2021/11/29 | 1,721 | 1,751 | 1,682 | 1,692 | -69 | -3.9% | 9,000 |
| 2021/11/26 | 1,774 | 1,774 | 1,726 | 1,761 | -13 | -0.7% | 12,000 |
| 2021/11/25 | 1,803 | 1,810 | 1,750 | 1,774 | -36 | -2% | 11,700 |
| 2021/11/24 | 1,840 | 1,840 | 1,798 | 1,810 | -35 | -1.9% | 7,600 |
| 2021/11/22 | 1,847 | 1,847 | 1,820 | 1,845 | +15 | +0.8% | 6,700 |
| 2021/11/19 | 1,797 | 1,835 | 1,797 | 1,830 | +20 | +1.1% | 8,600 |
| 2021/11/18 | 1,816 | 1,816 | 1,789 | 1,810 | -6 | -0.3% | 3,200 |
| 2021/11/17 | 1,845 | 1,845 | 1,796 | 1,816 | -28 | -1.5% | 7,700 |
| 2021/11/16 | 1,809 | 1,844 | 1,800 | 1,844 | +29 | +1.6% | 5,200 |
| 2021/11/15 | 1,825 | 1,835 | 1,760 | 1,815 | -10 | -0.5% | 9,900 |
| 2021/11/12 | 1,765 | 1,834 | 1,765 | 1,825 | +65 | +3.7% | 9,900 |
| 2021/11/11 | 1,917 | 1,917 | 1,732 | 1,760 | -119 | -6.3% | 32,300 |
| 2021/11/10 | 1,837 | 1,880 | 1,810 | 1,879 | +81 | +4.5% | 15,100 |
| 2021/11/09 | 1,796 | 1,820 | 1,779 | 1,798 | -1 | -0.1% | 7,700 |
| 2021/11/08 | 1,795 | 1,799 | 1,764 | 1,799 | +9 | +0.5% | 5,000 |
| 2021/11/05 | 1,790 | 1,790 | 1,770 | 1,790 | +8 | +0.4% | 3,800 |
| 2021/11/04 | 1,788 | 1,800 | 1,779 | 1,782 | +8 | +0.5% | 3,800 |
| 2021/11/02 | 1,778 | 1,778 | 1,758 | 1,774 | -13 | -0.7% | 3,300 |
701～
750
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
