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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,015 | 2,082 | 2,012 | 2,055 | +19 | +0.9% | 14,600 |
2021/06/04 | 2,085 | 2,090 | 2,030 | 2,036 | -49 | -2.4% | 18,700 |
2021/06/03 | 2,082 | 2,093 | 2,080 | 2,085 | +3 | +0.1% | 6,100 |
2021/06/02 | 2,092 | 2,114 | 2,080 | 2,082 | -14 | -0.7% | 5,800 |
2021/06/01 | 2,082 | 2,130 | 2,080 | 2,096 | +4 | +0.2% | 10,700 |
2021/05/31 | 2,145 | 2,145 | 2,070 | 2,092 | -80 | -3.7% | 20,200 |
2021/05/28 | 2,150 | 2,196 | 2,130 | 2,172 | +10 | +0.5% | 6,400 |
2021/05/27 | 2,201 | 2,201 | 2,140 | 2,162 | -37 | -1.7% | 7,500 |
2021/05/26 | 2,153 | 2,199 | 2,140 | 2,199 | +44 | +2% | 8,400 |
2021/05/25 | 2,209 | 2,209 | 2,153 | 2,155 | -27 | -1.2% | 8,800 |
2021/05/24 | 2,258 | 2,258 | 2,182 | 2,182 | -30 | -1.4% | 7,500 |
2021/05/21 | 2,222 | 2,249 | 2,194 | 2,212 | +33 | +1.5% | 15,600 |
2021/05/20 | 2,177 | 2,182 | 2,132 | 2,179 | +16 | +0.7% | 13,200 |
2021/05/19 | 2,075 | 2,166 | 2,070 | 2,163 | +93 | +4.5% | 18,000 |
2021/05/18 | 2,043 | 2,076 | 2,023 | 2,070 | +12 | +0.6% | 11,900 |
2021/05/17 | 2,170 | 2,190 | 2,045 | 2,058 | -139 | -6.3% | 33,800 |
2021/05/14 | 2,188 | 2,199 | 2,175 | 2,197 | +16 | +0.7% | 11,700 |
2021/05/13 | 2,207 | 2,230 | 2,154 | 2,181 | -56 | -2.5% | 17,600 |
2021/05/12 | 2,308 | 2,308 | 2,210 | 2,237 | -76 | -3.3% | 30,000 |
2021/05/11 | 2,398 | 2,398 | 2,301 | 2,313 | -67 | -2.8% | 20,500 |
2021/05/10 | 2,414 | 2,453 | 2,329 | 2,380 | -14 | -0.6% | 40,300 |
2021/05/07 | 2,396 | 2,422 | 2,393 | 2,394 | +6 | +0.3% | 5,600 |
2021/05/06 | 2,469 | 2,484 | 2,388 | 2,388 | -92 | -3.7% | 16,400 |
2021/04/30 | 2,530 | 2,530 | 2,480 | 2,480 | -45 | -1.8% | 7,900 |
2021/04/28 | 2,561 | 2,562 | 2,520 | 2,525 | -36 | -1.4% | 7,700 |
2021/04/27 | 2,530 | 2,577 | 2,523 | 2,561 | +31 | +1.2% | 7,500 |
2021/04/26 | 2,530 | 2,530 | 2,503 | 2,530 | -3 | -0.1% | 3,400 |
2021/04/23 | 2,512 | 2,546 | 2,503 | 2,533 | +8 | +0.3% | 6,600 |
2021/04/22 | 2,520 | 2,534 | 2,480 | 2,525 | +14 | +0.6% | 10,100 |
2021/04/21 | 2,542 | 2,542 | 2,486 | 2,511 | -66 | -2.6% | 17,500 |
2021/04/20 | 2,570 | 2,578 | 2,532 | 2,577 | -10 | -0.4% | 10,100 |
2021/04/19 | 2,510 | 2,587 | 2,510 | 2,587 | +80 | +3.2% | 15,900 |
2021/04/16 | 2,468 | 2,511 | 2,430 | 2,507 | +44 | +1.8% | 14,200 |
2021/04/15 | 2,495 | 2,512 | 2,454 | 2,463 | -32 | -1.3% | 10,300 |
2021/04/14 | 2,505 | 2,510 | 2,486 | 2,495 | -10 | -0.4% | 6,900 |
2021/04/13 | 2,521 | 2,562 | 2,505 | 2,505 | -16 | -0.6% | 9,000 |
2021/04/12 | 2,577 | 2,589 | 2,501 | 2,521 | -49 | -1.9% | 21,700 |
2021/04/09 | 2,651 | 2,651 | 2,570 | 2,570 | -64 | -2.4% | 32,700 |
2021/04/08 | 2,827 | 2,827 | 2,634 | 2,634 | -226 | -7.9% | 59,200 |
2021/04/07 | 2,711 | 2,875 | 2,711 | 2,860 | +163 | +6% | 51,300 |
2021/04/06 | 2,768 | 2,768 | 2,678 | 2,697 | -31 | -1.1% | 10,600 |
2021/04/05 | 2,798 | 2,807 | 2,706 | 2,728 | -51 | -1.8% | 18,200 |
2021/04/02 | 2,790 | 2,812 | 2,773 | 2,779 | -7 | -0.3% | 15,400 |
2021/04/01 | 2,751 | 2,789 | 2,730 | 2,786 | +23 | +0.8% | 17,300 |
2021/03/31 | 2,671 | 2,779 | 2,661 | 2,763 | +63 | +2.3% | 26,600 |
2021/03/30 | 2,699 | 2,700 | 2,645 | 2,700 | +33 | +1.2% | 11,000 |
2021/03/29 | 2,627 | 2,710 | 2,600 | 2,667 | +52 | +2% | 44,200 |
2021/03/26 | 2,552 | 2,615 | 2,540 | 2,615 | +85 | +3.4% | 12,700 |
2021/03/25 | 2,500 | 2,546 | 2,485 | 2,530 | +12 | +0.5% | 5,600 |
2021/03/24 | 2,600 | 2,600 | 2,517 | 2,518 | -89 | -3.4% | 18,700 |
851~
900
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