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 |
---|---|---|---|---|---|---|---|
2021/08/19 | 1,785 | 1,805 | 1,768 | 1,775 | -27 | -1.5% | 6,600 |
2021/08/18 | 1,775 | 1,820 | 1,745 | 1,802 | +3 | +0.2% | 15,800 |
2021/08/17 | 1,873 | 1,889 | 1,782 | 1,799 | -100 | -5.3% | 25,700 |
2021/08/16 | 1,930 | 1,945 | 1,885 | 1,899 | -64 | -3.3% | 12,400 |
2021/08/13 | 1,962 | 1,999 | 1,927 | 1,963 | -64 | -3.2% | 27,500 |
2021/08/12 | 2,100 | 2,114 | 1,980 | 2,027 | +299 | +17.3% | 109,700 |
2021/08/11 | 1,706 | 1,735 | 1,701 | 1,728 | +22 | +1.3% | 7,200 |
2021/08/10 | 1,681 | 1,706 | 1,681 | 1,706 | +21 | +1.2% | 5,200 |
2021/08/06 | 1,701 | 1,704 | 1,685 | 1,685 | -16 | -0.9% | 9,200 |
2021/08/05 | 1,716 | 1,720 | 1,701 | 1,701 | -22 | -1.3% | 8,600 |
2021/08/04 | 1,773 | 1,773 | 1,720 | 1,723 | -42 | -2.4% | 8,200 |
2021/08/03 | 1,765 | 1,777 | 1,752 | 1,765 | +1 | +0.1% | 3,600 |
2021/08/02 | 1,780 | 1,781 | 1,751 | 1,764 | -1 | -0.1% | 3,600 |
2021/07/30 | 1,800 | 1,800 | 1,761 | 1,765 | -47 | -2.6% | 13,000 |
2021/07/29 | 1,831 | 1,831 | 1,788 | 1,812 | -1 | -0.1% | 4,800 |
2021/07/28 | 1,845 | 1,845 | 1,788 | 1,813 | -23 | -1.3% | 7,800 |
2021/07/27 | 1,835 | 1,849 | 1,833 | 1,836 | +1 | +0.1% | 3,000 |
2021/07/26 | 1,839 | 1,854 | 1,834 | 1,835 | -3 | -0.2% | 2,700 |
2021/07/21 | 1,829 | 1,844 | 1,820 | 1,838 | +9 | +0.5% | 6,400 |
2021/07/20 | 1,800 | 1,852 | 1,800 | 1,829 | +8 | +0.4% | 10,700 |
2021/07/19 | 1,870 | 1,871 | 1,820 | 1,821 | -65 | -3.4% | 23,100 |
2021/07/16 | 1,900 | 1,909 | 1,875 | 1,886 | -12 | -0.6% | 7,300 |
2021/07/15 | 1,935 | 1,935 | 1,886 | 1,898 | -22 | -1.1% | 14,800 |
2021/07/14 | 1,893 | 1,938 | 1,893 | 1,920 | +27 | +1.4% | 10,600 |
2021/07/13 | 1,895 | 1,914 | 1,886 | 1,893 | -12 | -0.6% | 7,800 |
2021/07/12 | 1,915 | 1,923 | 1,903 | 1,905 | -10 | -0.5% | 6,500 |
2021/07/09 | 1,908 | 1,925 | 1,863 | 1,915 | -3 | -0.2% | 20,300 |
2021/07/08 | 1,935 | 1,957 | 1,910 | 1,918 | -15 | -0.8% | 12,500 |
2021/07/07 | 1,936 | 1,944 | 1,909 | 1,933 | -8 | -0.4% | 10,000 |
2021/07/06 | 1,965 | 1,965 | 1,941 | 1,941 | -24 | -1.2% | 10,400 |
2021/07/05 | 1,981 | 1,992 | 1,965 | 1,965 | -20 | -1% | 7,500 |
2021/07/02 | 1,984 | 1,991 | 1,983 | 1,985 | ±0 | ±0% | 4,100 |
2021/07/01 | 2,015 | 2,015 | 1,980 | 1,985 | -29 | -1.4% | 15,600 |
2021/06/30 | 2,023 | 2,030 | 2,005 | 2,014 | -1 | ±0% | 10,200 |
2021/06/29 | 2,016 | 2,026 | 2,012 | 2,015 | ±0 | ±0% | 9,100 |
2021/06/28 | 2,022 | 2,031 | 2,015 | 2,015 | -2 | -0.1% | 6,800 |
2021/06/25 | 2,040 | 2,040 | 2,017 | 2,017 | -23 | -1.1% | 12,600 |
2021/06/24 | 2,045 | 2,047 | 2,031 | 2,040 | -9 | -0.4% | 3,700 |
2021/06/23 | 2,061 | 2,070 | 2,047 | 2,049 | -20 | -1% | 9,300 |
2021/06/22 | 2,093 | 2,093 | 2,061 | 2,069 | +16 | +0.8% | 3,900 |
2021/06/21 | 2,096 | 2,100 | 2,053 | 2,053 | -50 | -2.4% | 9,800 |
2021/06/18 | 2,156 | 2,156 | 2,097 | 2,103 | -17 | -0.8% | 4,000 |
2021/06/17 | 2,125 | 2,130 | 2,102 | 2,120 | -28 | -1.3% | 7,100 |
2021/06/16 | 2,178 | 2,178 | 2,142 | 2,148 | -22 | -1% | 5,800 |
2021/06/15 | 2,107 | 2,170 | 2,101 | 2,170 | +63 | +3% | 13,800 |
2021/06/14 | 2,112 | 2,116 | 2,086 | 2,107 | -5 | -0.2% | 4,100 |
2021/06/11 | 2,128 | 2,128 | 2,100 | 2,112 | +1 | ±0% | 7,300 |
2021/06/10 | 2,113 | 2,113 | 2,078 | 2,111 | +15 | +0.7% | 4,600 |
2021/06/09 | 2,065 | 2,099 | 2,051 | 2,096 | +34 | +1.6% | 13,200 |
2021/06/08 | 2,055 | 2,081 | 2,055 | 2,062 | +7 | +0.3% | 7,000 |
801~
850
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