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 |
|---|---|---|---|---|---|---|---|
| 2022/03/04 | 1,310 | 1,330 | 1,282 | 1,282 | -51 | -3.8% | 10,200 |
| 2022/03/03 | 1,360 | 1,390 | 1,320 | 1,333 | +9 | +0.7% | 16,700 |
| 2022/03/02 | 1,279 | 1,343 | 1,278 | 1,324 | +42 | +3.3% | 15,900 |
| 2022/03/01 | 1,249 | 1,300 | 1,249 | 1,282 | +34 | +2.7% | 14,700 |
| 2022/02/28 | 1,190 | 1,249 | 1,169 | 1,248 | +41 | +3.4% | 6,400 |
| 2022/02/25 | 1,167 | 1,222 | 1,167 | 1,207 | +38 | +3.3% | 12,900 |
| 2022/02/24 | 1,211 | 1,214 | 1,127 | 1,169 | -42 | -3.5% | 15,300 |
| 2022/02/22 | 1,240 | 1,266 | 1,211 | 1,211 | -29 | -2.3% | 16,500 |
| 2022/02/21 | 1,233 | 1,262 | 1,231 | 1,240 | -40 | -3.1% | 10,000 |
| 2022/02/18 | 1,294 | 1,294 | 1,241 | 1,280 | +1 | +0.1% | 6,900 |
| 2022/02/17 | 1,311 | 1,342 | 1,278 | 1,279 | -35 | -2.7% | 13,300 |
| 2022/02/16 | 1,359 | 1,359 | 1,306 | 1,314 | +13 | +1% | 7,200 |
| 2022/02/15 | 1,427 | 1,430 | 1,270 | 1,301 | -107 | -7.6% | 18,700 |
| 2022/02/14 | 1,367 | 1,423 | 1,361 | 1,408 | +131 | +10.3% | 33,300 |
| 2022/02/10 | 1,257 | 1,288 | 1,257 | 1,277 | +7 | +0.6% | 4,400 |
| 2022/02/09 | 1,253 | 1,274 | 1,230 | 1,270 | +47 | +3.8% | 3,400 |
| 2022/02/08 | 1,252 | 1,266 | 1,219 | 1,223 | -30 | -2.4% | 13,900 |
| 2022/02/07 | 1,255 | 1,263 | 1,251 | 1,253 | -26 | -2% | 2,500 |
| 2022/02/04 | 1,270 | 1,279 | 1,249 | 1,279 | +6 | +0.5% | 6,100 |
| 2022/02/03 | 1,310 | 1,321 | 1,272 | 1,273 | -58 | -4.4% | 11,100 |
| 2022/02/02 | 1,354 | 1,354 | 1,318 | 1,331 | +33 | +2.5% | 2,700 |
| 2022/02/01 | 1,290 | 1,349 | 1,287 | 1,298 | +13 | +1% | 10,000 |
| 2022/01/31 | 1,280 | 1,322 | 1,274 | 1,285 | +32 | +2.6% | 12,800 |
| 2022/01/28 | 1,252 | 1,273 | 1,245 | 1,253 | +1 | +0.1% | 11,900 |
| 2022/01/27 | 1,325 | 1,325 | 1,250 | 1,252 | -49 | -3.8% | 28,100 |
| 2022/01/26 | 1,290 | 1,332 | 1,290 | 1,301 | +1 | +0.1% | 10,200 |
| 2022/01/25 | 1,370 | 1,370 | 1,280 | 1,300 | -73 | -5.3% | 20,500 |
| 2022/01/24 | 1,378 | 1,381 | 1,351 | 1,373 | -12 | -0.9% | 4,300 |
| 2022/01/21 | 1,384 | 1,391 | 1,342 | 1,385 | +23 | +1.7% | 8,300 |
| 2022/01/20 | 1,368 | 1,403 | 1,330 | 1,362 | -28 | -2% | 29,900 |
| 2022/01/19 | 1,456 | 1,456 | 1,380 | 1,390 | -55 | -3.8% | 16,000 |
| 2022/01/18 | 1,443 | 1,467 | 1,430 | 1,445 | +3 | +0.2% | 10,400 |
| 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 |
851～
900
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
