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 |
|---|---|---|---|---|---|---|---|
| 2020/07/14 | 3,420 | 3,440 | 3,310 | 3,330 | -90 | -2.6% | 14,000 |
| 2020/07/13 | 3,380 | 3,420 | 3,330 | 3,420 | +90 | +2.7% | 8,800 |
| 2020/07/10 | 3,360 | 3,440 | 3,330 | 3,330 | -75 | -2.2% | 10,900 |
| 2020/07/09 | 3,510 | 3,510 | 3,405 | 3,405 | -105 | -3% | 18,900 |
| 2020/07/08 | 3,475 | 3,525 | 3,475 | 3,510 | -10 | -0.3% | 6,400 |
| 2020/07/07 | 3,475 | 3,555 | 3,415 | 3,520 | +40 | +1.1% | 23,300 |
| 2020/07/06 | 3,435 | 3,490 | 3,415 | 3,480 | +45 | +1.3% | 11,500 |
| 2020/07/03 | 3,355 | 3,450 | 3,310 | 3,435 | +80 | +2.4% | 17,900 |
| 2020/07/02 | 3,490 | 3,525 | 3,315 | 3,355 | -160 | -4.6% | 45,900 |
| 2020/07/01 | 3,390 | 3,580 | 3,390 | 3,515 | +80 | +2.3% | 33,400 |
| 2020/06/30 | 3,450 | 3,480 | 3,355 | 3,435 | +40 | +1.2% | 24,800 |
| 2020/06/29 | 3,470 | 3,480 | 3,360 | 3,395 | -145 | -4.1% | 36,400 |
| 2020/06/26 | 3,685 | 3,700 | 3,540 | 3,540 | -160 | -4.3% | 48,600 |
| 2020/06/25 | 3,730 | 3,750 | 3,680 | 3,700 | -70 | -1.9% | 19,200 |
| 2020/06/24 | 3,810 | 3,845 | 3,735 | 3,770 | -45 | -1.2% | 24,700 |
| 2020/06/23 | 3,960 | 4,040 | 3,780 | 3,815 | -25 | -0.7% | 94,300 |
| 2020/06/22 | 3,840 | 3,910 | 3,775 | 3,840 | -40 | -1% | 34,300 |
| 2020/06/19 | 3,780 | 3,880 | 3,755 | 3,880 | +120 | +3.2% | 24,900 |
| 2020/06/18 | 3,740 | 3,765 | 3,685 | 3,760 | -10 | -0.3% | 24,500 |
| 2020/06/17 | 3,705 | 3,795 | 3,695 | 3,770 | +15 | +0.4% | 26,500 |
| 2020/06/16 | 3,720 | 3,820 | 3,715 | 3,755 | +105 | +2.9% | 39,600 |
| 2020/06/15 | 3,850 | 3,870 | 3,650 | 3,650 | -175 | -4.6% | 31,700 |
| 2020/06/12 | 3,735 | 3,865 | 3,670 | 3,825 | -120 | -3% | 77,400 |
| 2020/06/11 | 4,050 | 4,090 | 3,930 | 3,945 | -70 | -1.7% | 32,300 |
| 2020/06/10 | 3,960 | 4,055 | 3,950 | 4,015 | +70 | +1.8% | 19,400 |
| 2020/06/09 | 3,985 | 3,985 | 3,880 | 3,945 | -40 | -1% | 33,700 |
| 2020/06/08 | 4,025 | 4,180 | 3,985 | 3,985 | -35 | -0.9% | 55,700 |
| 2020/06/05 | 3,950 | 4,050 | 3,900 | 4,020 | +70 | +1.8% | 19,200 |
| 2020/06/04 | 4,075 | 4,120 | 3,920 | 3,950 | -125 | -3.1% | 40,700 |
| 2020/06/03 | 4,090 | 4,200 | 4,050 | 4,075 | -15 | -0.4% | 40,200 |
| 2020/06/02 | 4,105 | 4,125 | 4,050 | 4,090 | -15 | -0.4% | 19,500 |
| 2020/06/01 | 4,040 | 4,200 | 4,020 | 4,105 | +95 | +2.4% | 62,500 |
| 2020/05/29 | 3,935 | 4,040 | 3,935 | 4,010 | +15 | +0.4% | 22,300 |
| 2020/05/28 | 4,035 | 4,085 | 3,865 | 3,995 | -40 | -1% | 54,200 |
| 2020/05/27 | 3,915 | 4,055 | 3,815 | 4,035 | +140 | +3.6% | 49,600 |
| 2020/05/26 | 3,965 | 4,025 | 3,855 | 3,895 | -70 | -1.8% | 54,900 |
| 2020/05/25 | 3,850 | 3,985 | 3,845 | 3,965 | +145 | +3.8% | 38,000 |
| 2020/05/22 | 3,840 | 3,905 | 3,785 | 3,820 | -80 | -2.1% | 69,500 |
| 2020/05/21 | 4,165 | 4,170 | 3,845 | 3,900 | -290 | -6.9% | 150,000 |
| 2020/05/20 | 4,155 | 4,270 | 4,105 | 4,190 | +30 | +0.7% | 45,900 |
| 2020/05/19 | 4,200 | 4,205 | 4,035 | 4,160 | +90 | +2.2% | 56,300 |
| 2020/05/18 | 4,095 | 4,235 | 4,005 | 4,070 | -45 | -1.1% | 61,600 |
| 2020/05/15 | 4,500 | 4,540 | 4,085 | 4,115 | +65 | +1.6% | 180,600 |
| 2020/05/14 | 4,250 | 4,370 | 3,965 | 4,050 | -90 | -2.2% | 153,600 |
| 2020/05/13 | 3,665 | 4,260 | 3,550 | 4,140 | +545 | +15.2% | 302,400 |
| 2020/05/12 | 3,770 | 3,830 | 3,480 | 3,595 | -125 | -3.4% | 85,900 |
| 2020/05/11 | 3,540 | 3,755 | 3,490 | 3,720 | +220 | +6.3% | 60,100 |
| 2020/05/08 | 3,510 | 3,510 | 3,320 | 3,500 | +45 | +1.3% | 51,800 |
| 2020/05/07 | 3,350 | 3,520 | 3,340 | 3,455 | +155 | +4.7% | 44,100 |
| 2020/05/01 | 3,400 | 3,405 | 3,225 | 3,300 | -145 | -4.2% | 58,300 |
1251～
1300
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 | 216,200円 | +5.6% | -90.8% | 0.00% | 339.93倍 | 1.88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 | 74,900円 | +9.1% | -14.5% | 0.00% | 14.45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 | 287,900円 | +22.3% | +25.5% | 3.47% | 11.27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 | 100,300円 | +3.8% | +23.8% | 1.00% | 6.05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 | 59,300円 | -5.9% | - | 0.00% | - | 6.13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
