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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 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 |
| 2019/12/25 | 3,995 | 4,125 | 3,980 | 4,005 | +35 | +0.9% | 35,800 |
| 2019/12/24 | 3,930 | 3,980 | 3,925 | 3,970 | +30 | +0.8% | 18,700 |
| 2019/12/23 | 3,950 | 3,960 | 3,905 | 3,940 | -10 | -0.3% | 12,300 |
| 2019/12/20 | 3,885 | 3,950 | 3,880 | 3,950 | +50 | +1.3% | 13,300 |
| 2019/12/19 | 3,930 | 3,980 | 3,900 | 3,900 | ±0 | ±0% | 13,100 |
| 2019/12/18 | 4,015 | 4,060 | 3,895 | 3,900 | -115 | -2.9% | 30,600 |
| 2019/12/17 | 4,000 | 4,020 | 3,945 | 4,015 | +45 | +1.1% | 11,900 |
| 2019/12/16 | 4,095 | 4,095 | 3,965 | 3,970 | -145 | -3.5% | 34,300 |
| 2019/12/13 | 4,190 | 4,255 | 4,115 | 4,115 | -60 | -1.4% | 19,700 |
| 2019/12/12 | 4,165 | 4,200 | 4,135 | 4,175 | -60 | -1.4% | 14,300 |
| 2019/12/11 | 4,305 | 4,350 | 4,205 | 4,235 | -110 | -2.5% | 12,500 |
| 2019/12/10 | 4,200 | 4,395 | 4,200 | 4,345 | +110 | +2.6% | 45,300 |
| 2019/12/09 | 4,230 | 4,240 | 4,195 | 4,235 | +5 | +0.1% | 2,600 |
| 2019/12/06 | 4,150 | 4,240 | 4,150 | 4,230 | +55 | +1.3% | 11,300 |
1151～
1200
件表示中 / 3272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 | 185,600円 | +6.1% | +6.1% | 0.00% | 20.13倍 | 1.69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 |
| シノプス | 94,600円 | +22.7% | +26.4% | 1.59% | 24.76倍 | 3.44倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| サインド | 102,000円 | +15.0% | +38.6% | 0.00% | 147.83倍 | 1.85倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| アクシス | 133,600円 | +14.0% | +14.9% | 1.87% | 10.75倍 | 1.75倍 |
|
金融機関、公的機関向け主体にシステム構築展開。車両の位置情報把握するクラウドサービスも |
| テンダ | 87,500円 | +15.9% | +28.0% | 3.09% | 14.42倍 | 2.24倍 |
|
Ｗｅｂ関連の受託開発・保守・運用、ＳＥ派遣やマニュアル自動作成等ソフト販売。ゲーム制作も |
市場注目の銘柄
チャート関連のコラム
