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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 2,232 | 2,309 | 2,198 | 2,225 | +43 | +2% | 111,700 |
| 2025/06/10 | 2,073 | 2,255 | 2,073 | 2,182 | +109 | +5.3% | 158,600 |
| 2025/06/09 | 2,070 | 2,144 | 2,070 | 2,073 | -12 | -0.6% | 74,500 |
| 2025/06/06 | 2,223 | 2,265 | 2,082 | 2,085 | -150 | -6.7% | 138,300 |
| 2025/06/05 | 2,239 | 2,307 | 2,220 | 2,235 | -26 | -1.1% | 56,400 |
| 2025/06/04 | 2,297 | 2,318 | 2,230 | 2,261 | -3 | -0.1% | 74,300 |
| 2025/06/03 | 2,236 | 2,265 | 2,194 | 2,264 | +42 | +1.9% | 57,000 |
| 2025/06/02 | 2,265 | 2,333 | 2,220 | 2,222 | -43 | -1.9% | 84,200 |
| 2025/05/30 | 2,227 | 2,265 | 2,207 | 2,265 | +4 | +0.2% | 144,600 |
| 2025/05/29 | 2,358 | 2,391 | 2,260 | 2,261 | -106 | -4.5% | 123,500 |
| 2025/05/28 | 2,545 | 2,574 | 2,314 | 2,367 | -73 | -3% | 261,700 |
| 2025/05/27 | 2,509 | 2,560 | 2,387 | 2,440 | -85 | -3.4% | 190,600 |
| 2025/05/26 | 2,541 | 2,557 | 2,380 | 2,525 | -35 | -1.4% | 215,700 |
| 2025/05/23 | 2,870 | 2,870 | 2,483 | 2,560 | -340 | -11.7% | 407,000 |
| 2025/05/22 | 3,475 | 3,595 | 2,767 | 2,900 | -295 | -9.2% | 1,617,100 |
| 2025/05/21 | 2,889 | 3,195 | 2,761 | 3,195 | +504 | +18.7% | 612,300 |
| 2025/05/20 | 2,691 | 2,691 | 2,691 | 2,691 | +500 | +22.8% | 19,500 |
| 2025/05/19 | 1,755 | 2,191 | 1,740 | 2,191 | +400 | +22.3% | 397,700 |
| 2025/05/16 | 1,837 | 1,843 | 1,782 | 1,791 | -62 | -3.3% | 52,300 |
| 2025/05/15 | 1,776 | 1,877 | 1,776 | 1,853 | +62 | +3.5% | 26,300 |
| 2025/05/14 | 1,821 | 1,898 | 1,764 | 1,791 | -86 | -4.6% | 40,100 |
| 2025/05/13 | 1,866 | 1,894 | 1,831 | 1,877 | +35 | +1.9% | 70,000 |
| 2025/05/12 | 1,891 | 1,900 | 1,841 | 1,842 | -58 | -3.1% | 20,400 |
| 2025/05/09 | 1,851 | 1,914 | 1,834 | 1,900 | +49 | +2.6% | 22,600 |
| 2025/05/08 | 1,908 | 1,919 | 1,851 | 1,851 | -17 | -0.9% | 25,200 |
| 2025/05/07 | 1,811 | 1,885 | 1,802 | 1,868 | +50 | +2.8% | 24,700 |
| 2025/05/02 | 1,845 | 1,845 | 1,777 | 1,818 | -21 | -1.1% | 20,000 |
| 2025/05/01 | 1,806 | 1,840 | 1,803 | 1,839 | +20 | +1.1% | 21,400 |
| 2025/04/30 | 1,819 | 1,822 | 1,775 | 1,819 | +11 | +0.6% | 28,100 |
| 2025/04/28 | 1,820 | 1,829 | 1,773 | 1,808 | +23 | +1.3% | 36,100 |
| 2025/04/25 | 1,760 | 1,808 | 1,760 | 1,785 | +16 | +0.9% | 10,700 |
| 2025/04/24 | 1,801 | 1,847 | 1,758 | 1,769 | -12 | -0.7% | 38,400 |
| 2025/04/23 | 1,794 | 1,809 | 1,764 | 1,781 | +27 | +1.5% | 22,400 |
| 2025/04/22 | 1,769 | 1,797 | 1,752 | 1,754 | -48 | -2.7% | 27,000 |
| 2025/04/21 | 1,791 | 1,830 | 1,763 | 1,802 | -29 | -1.6% | 31,900 |
| 2025/04/18 | 1,855 | 1,873 | 1,798 | 1,831 | +1 | +0.1% | 62,900 |
| 2025/04/17 | 1,909 | 1,969 | 1,737 | 1,830 | -100 | -5.2% | 304,900 |
| 2025/04/16 | 1,632 | 1,930 | 1,573 | 1,930 | +323 | +20.1% | 384,200 |
| 2025/04/15 | 1,627 | 1,645 | 1,607 | 1,607 | -14 | -0.9% | 6,000 |
| 2025/04/14 | 1,689 | 1,689 | 1,621 | 1,621 | +4 | +0.2% | 25,300 |
| 2025/04/11 | 1,460 | 1,620 | 1,447 | 1,617 | +87 | +5.7% | 33,400 |
| 2025/04/10 | 1,555 | 1,590 | 1,526 | 1,530 | +95 | +6.6% | 20,300 |
| 2025/04/09 | 1,466 | 1,466 | 1,364 | 1,435 | -61 | -4.1% | 15,700 |
| 2025/04/08 | 1,395 | 1,500 | 1,395 | 1,496 | +191 | +14.6% | 8,400 |
| 2025/04/07 | 1,379 | 1,400 | 1,300 | 1,305 | -234 | -15.2% | 35,900 |
| 2025/04/04 | 1,595 | 1,651 | 1,455 | 1,539 | -131 | -7.8% | 55,800 |
| 2025/04/03 | 1,635 | 1,720 | 1,621 | 1,670 | -85 | -4.8% | 31,300 |
| 2025/04/02 | 1,710 | 1,789 | 1,665 | 1,755 | +49 | +2.9% | 22,100 |
| 2025/04/01 | 1,755 | 1,808 | 1,706 | 1,706 | -49 | -2.8% | 13,400 |
| 2025/03/31 | 1,761 | 1,844 | 1,724 | 1,755 | -6 | -0.3% | 29,200 |
51～
100
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
