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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 1,793 | 1,900 | 1,629 | 1,785 | -254 | -12.5% | 137,800 |
| 2020/03/12 | 2,061 | 2,223 | 2,031 | 2,039 | -72 | -3.4% | 89,000 |
| 2020/03/11 | 2,319 | 2,395 | 2,070 | 2,111 | -166 | -7.3% | 104,500 |
| 2020/03/10 | 2,056 | 2,356 | 2,056 | 2,277 | -279 | -10.9% | 471,500 |
| 2020/03/09 | 2,833 | 2,833 | 2,525 | 2,556 | -377 | -12.9% | 92,000 |
| 2020/03/06 | 3,020 | 3,045 | 2,920 | 2,933 | -157 | -5.1% | 35,000 |
| 2020/03/05 | 3,175 | 3,225 | 3,080 | 3,090 | -15 | -0.5% | 23,000 |
| 2020/03/04 | 3,005 | 3,200 | 3,005 | 3,105 | -10 | -0.3% | 27,400 |
| 2020/03/03 | 3,470 | 3,475 | 3,110 | 3,115 | -185 | -5.6% | 42,300 |
| 2020/03/02 | 3,020 | 3,365 | 2,980 | 3,300 | +260 | +8.6% | 50,800 |
| 2020/02/28 | 3,315 | 3,420 | 3,000 | 3,040 | -625 | -17.1% | 109,400 |
| 2020/02/27 | 3,845 | 3,845 | 3,660 | 3,665 | -180 | -4.7% | 36,400 |
| 2020/02/26 | 3,910 | 3,945 | 3,795 | 3,845 | -120 | -3% | 24,700 |
| 2020/02/25 | 3,755 | 3,990 | 3,755 | 3,965 | -70 | -1.7% | 29,600 |
| 2020/02/21 | 3,765 | 4,035 | 3,765 | 4,035 | +230 | +6% | 23,200 |
| 2020/02/20 | 3,895 | 3,895 | 3,805 | 3,805 | -25 | -0.7% | 8,700 |
| 2020/02/19 | 3,770 | 3,880 | 3,770 | 3,830 | +25 | +0.7% | 10,600 |
| 2020/02/18 | 3,860 | 3,860 | 3,730 | 3,805 | -50 | -1.3% | 19,600 |
| 2020/02/17 | 3,920 | 3,920 | 3,820 | 3,855 | -95 | -2.4% | 11,100 |
| 2020/02/14 | 4,055 | 4,095 | 3,950 | 3,950 | -175 | -4.2% | 21,400 |
| 2020/02/13 | 4,075 | 4,170 | 4,030 | 4,125 | +190 | +4.8% | 42,500 |
| 2020/02/12 | 3,820 | 3,995 | 3,805 | 3,935 | +125 | +3.3% | 15,000 |
| 2020/02/10 | 3,845 | 3,845 | 3,800 | 3,810 | -55 | -1.4% | 8,000 |
| 2020/02/07 | 3,855 | 3,890 | 3,825 | 3,865 | -25 | -0.6% | 6,600 |
| 2020/02/06 | 3,910 | 3,955 | 3,860 | 3,890 | -20 | -0.5% | 8,700 |
| 2020/02/05 | 3,945 | 3,960 | 3,890 | 3,910 | ±0 | ±0% | 8,200 |
| 2020/02/04 | 3,850 | 3,940 | 3,835 | 3,910 | +90 | +2.4% | 13,300 |
| 2020/02/03 | 3,675 | 3,860 | 3,675 | 3,820 | +45 | +1.2% | 16,200 |
| 2020/01/31 | 3,720 | 3,830 | 3,720 | 3,775 | +20 | +0.5% | 9,000 |
| 2020/01/30 | 3,805 | 3,825 | 3,715 | 3,755 | -90 | -2.3% | 22,000 |
| 2020/01/29 | 3,920 | 3,990 | 3,825 | 3,845 | -75 | -1.9% | 10,900 |
| 2020/01/28 | 3,750 | 3,925 | 3,750 | 3,920 | +135 | +3.6% | 15,700 |
| 2020/01/27 | 3,835 | 3,840 | 3,765 | 3,785 | -55 | -1.4% | 12,900 |
| 2020/01/24 | 3,865 | 3,870 | 3,800 | 3,840 | -25 | -0.6% | 15,100 |
| 2020/01/23 | 3,940 | 3,940 | 3,830 | 3,865 | -90 | -2.3% | 31,100 |
| 2020/01/22 | 3,960 | 4,005 | 3,950 | 3,955 | ±0 | ±0% | 5,900 |
| 2020/01/21 | 3,940 | 3,980 | 3,935 | 3,955 | ±0 | ±0% | 4,800 |
| 2020/01/20 | 3,995 | 4,005 | 3,955 | 3,955 | -30 | -0.8% | 5,900 |
| 2020/01/17 | 3,990 | 3,995 | 3,945 | 3,985 | -5 | -0.1% | 8,600 |
| 2020/01/16 | 4,020 | 4,020 | 3,965 | 3,990 | +15 | +0.4% | 12,900 |
| 2020/01/15 | 3,995 | 4,005 | 3,930 | 3,975 | -15 | -0.4% | 13,600 |
| 2020/01/14 | 4,045 | 4,045 | 3,985 | 3,990 | -10 | -0.3% | 5,700 |
| 2020/01/10 | 4,040 | 4,070 | 3,990 | 4,000 | -35 | -0.9% | 10,700 |
| 2020/01/09 | 3,975 | 4,055 | 3,965 | 4,035 | +145 | +3.7% | 13,800 |
| 2020/01/08 | 4,000 | 4,000 | 3,840 | 3,890 | -140 | -3.5% | 27,300 |
| 2020/01/07 | 4,095 | 4,105 | 4,015 | 4,030 | +45 | +1.1% | 14,800 |
| 2020/01/06 | 3,980 | 4,035 | 3,965 | 3,985 | -105 | -2.6% | 14,400 |
| 2019/12/30 | 4,060 | 4,090 | 4,005 | 4,090 | +30 | +0.7% | 12,400 |
| 2019/12/27 | 4,020 | 4,115 | 3,970 | 4,060 | +20 | +0.5% | 23,900 |
| 2019/12/26 | 4,015 | 4,100 | 4,015 | 4,040 | +35 | +0.9% | 22,000 |
1151～
1200
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
