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 |
|---|---|---|---|---|---|---|---|
| 2021/12/17 | 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 |
| 2021/11/01 | 1,809 | 1,832 | 1,776 | 1,787 | +12 | +0.7% | 3,300 |
| 2021/10/29 | 1,796 | 1,796 | 1,772 | 1,775 | -14 | -0.8% | 1,800 |
| 2021/10/28 | 1,775 | 1,789 | 1,774 | 1,789 | +13 | +0.7% | 2,900 |
| 2021/10/27 | 1,798 | 1,798 | 1,753 | 1,776 | -11 | -0.6% | 6,200 |
| 2021/10/26 | 1,778 | 1,798 | 1,778 | 1,787 | +11 | +0.6% | 2,600 |
| 2021/10/25 | 1,774 | 1,782 | 1,762 | 1,776 | -9 | -0.5% | 3,300 |
| 2021/10/22 | 1,791 | 1,800 | 1,781 | 1,785 | -17 | -0.9% | 3,100 |
| 2021/10/21 | 1,811 | 1,811 | 1,783 | 1,802 | -10 | -0.6% | 3,600 |
| 2021/10/20 | 1,832 | 1,842 | 1,810 | 1,812 | -20 | -1.1% | 3,600 |
| 2021/10/19 | 1,852 | 1,855 | 1,832 | 1,832 | +10 | +0.5% | 3,300 |
| 2021/10/18 | 1,849 | 1,849 | 1,820 | 1,822 | -7 | -0.4% | 3,800 |
| 2021/10/15 | 1,783 | 1,845 | 1,783 | 1,829 | +48 | +2.7% | 18,300 |
| 2021/10/14 | 1,769 | 1,794 | 1,769 | 1,781 | +13 | +0.7% | 3,200 |
| 2021/10/13 | 1,790 | 1,794 | 1,767 | 1,768 | -22 | -1.2% | 4,600 |
| 2021/10/12 | 1,812 | 1,812 | 1,779 | 1,790 | -24 | -1.3% | 8,600 |
| 2021/10/11 | 1,804 | 1,822 | 1,792 | 1,814 | +10 | +0.6% | 3,500 |
| 2021/10/08 | 1,814 | 1,849 | 1,804 | 1,804 | -24 | -1.3% | 13,200 |
| 2021/10/07 | 1,761 | 1,834 | 1,761 | 1,828 | +67 | +3.8% | 15,200 |
901～
950
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
