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 |
|---|---|---|---|---|---|---|---|
| 2025/02/03 | 1,587 | 1,587 | 1,530 | 1,531 | -71 | -4.4% | 11,700 |
| 2025/01/31 | 1,589 | 1,616 | 1,570 | 1,602 | -3 | -0.2% | 28,800 |
| 2025/01/30 | 1,614 | 1,628 | 1,605 | 1,605 | -9 | -0.6% | 3,200 |
| 2025/01/29 | 1,642 | 1,642 | 1,614 | 1,614 | -29 | -1.8% | 5,400 |
| 2025/01/28 | 1,620 | 1,643 | 1,585 | 1,643 | +7 | +0.4% | 8,000 |
| 2025/01/27 | 1,649 | 1,650 | 1,617 | 1,636 | -9 | -0.5% | 7,700 |
| 2025/01/24 | 1,599 | 1,647 | 1,599 | 1,645 | +55 | +3.5% | 13,900 |
| 2025/01/23 | 1,599 | 1,599 | 1,576 | 1,590 | -1 | -0.1% | 3,400 |
| 2025/01/22 | 1,511 | 1,605 | 1,511 | 1,591 | +62 | +4.1% | 15,900 |
| 2025/01/21 | 1,530 | 1,530 | 1,511 | 1,529 | +8 | +0.5% | 2,700 |
| 2025/01/20 | 1,510 | 1,521 | 1,500 | 1,521 | -6 | -0.4% | 6,400 |
| 2025/01/17 | 1,518 | 1,529 | 1,491 | 1,527 | -21 | -1.4% | 10,700 |
| 2025/01/16 | 1,551 | 1,560 | 1,518 | 1,548 | -10 | -0.6% | 4,900 |
| 2025/01/15 | 1,532 | 1,558 | 1,516 | 1,558 | +14 | +0.9% | 4,300 |
| 2025/01/14 | 1,579 | 1,579 | 1,520 | 1,544 | -60 | -3.7% | 17,700 |
| 2025/01/10 | 1,613 | 1,613 | 1,586 | 1,604 | -11 | -0.7% | 3,900 |
| 2025/01/09 | 1,620 | 1,620 | 1,594 | 1,615 | -6 | -0.4% | 7,800 |
| 2025/01/08 | 1,583 | 1,626 | 1,583 | 1,621 | +16 | +1% | 8,200 |
| 2025/01/07 | 1,600 | 1,609 | 1,578 | 1,605 | +25 | +1.6% | 11,900 |
| 2025/01/06 | 1,626 | 1,628 | 1,574 | 1,580 | -17 | -1.1% | 12,700 |
| 2024/12/30 | 1,556 | 1,609 | 1,556 | 1,597 | +44 | +2.8% | 19,500 |
| 2024/12/27 | 1,485 | 1,585 | 1,485 | 1,553 | +73 | +4.9% | 41,600 |
| 2024/12/26 | 1,436 | 1,498 | 1,436 | 1,480 | +43 | +3% | 44,800 |
| 2024/12/25 | 1,440 | 1,457 | 1,429 | 1,437 | -13 | -0.9% | 26,900 |
| 2024/12/24 | 1,477 | 1,477 | 1,438 | 1,450 | -14 | -1% | 20,600 |
| 2024/12/23 | 1,508 | 1,521 | 1,453 | 1,464 | -42 | -2.8% | 34,500 |
| 2024/12/20 | 1,550 | 1,550 | 1,505 | 1,506 | -54 | -3.5% | 14,900 |
| 2024/12/19 | 1,560 | 1,563 | 1,547 | 1,560 | -11 | -0.7% | 11,000 |
| 2024/12/18 | 1,589 | 1,589 | 1,555 | 1,571 | -6 | -0.4% | 8,700 |
| 2024/12/17 | 1,562 | 1,589 | 1,550 | 1,577 | +15 | +1% | 13,900 |
| 2024/12/16 | 1,587 | 1,589 | 1,551 | 1,562 | -34 | -2.1% | 6,300 |
| 2024/12/13 | 1,604 | 1,613 | 1,589 | 1,596 | +11 | +0.7% | 9,000 |
| 2024/12/12 | 1,585 | 1,600 | 1,573 | 1,585 | ±0 | ±0% | 7,000 |
| 2024/12/11 | 1,595 | 1,595 | 1,576 | 1,585 | -4 | -0.3% | 4,400 |
| 2024/12/10 | 1,599 | 1,610 | 1,566 | 1,589 | -6 | -0.4% | 6,900 |
| 2024/12/09 | 1,561 | 1,600 | 1,561 | 1,595 | +36 | +2.3% | 8,900 |
| 2024/12/06 | 1,571 | 1,584 | 1,550 | 1,559 | -21 | -1.3% | 7,300 |
| 2024/12/05 | 1,597 | 1,597 | 1,578 | 1,580 | -11 | -0.7% | 4,800 |
| 2024/12/04 | 1,616 | 1,620 | 1,575 | 1,591 | -25 | -1.5% | 18,600 |
| 2024/12/03 | 1,621 | 1,685 | 1,612 | 1,616 | -13 | -0.8% | 10,200 |
| 2024/12/02 | 1,691 | 1,700 | 1,628 | 1,629 | -64 | -3.8% | 14,900 |
| 2024/11/29 | 1,723 | 1,723 | 1,691 | 1,693 | -8 | -0.5% | 5,100 |
| 2024/11/28 | 1,703 | 1,723 | 1,701 | 1,701 | -10 | -0.6% | 9,000 |
| 2024/11/27 | 1,762 | 1,762 | 1,708 | 1,711 | -54 | -3.1% | 6,600 |
| 2024/11/26 | 1,742 | 1,769 | 1,736 | 1,765 | +22 | +1.3% | 3,400 |
| 2024/11/25 | 1,702 | 1,756 | 1,702 | 1,743 | +47 | +2.8% | 10,000 |
| 2024/11/22 | 1,704 | 1,726 | 1,693 | 1,696 | -5 | -0.3% | 4,800 |
| 2024/11/21 | 1,729 | 1,740 | 1,701 | 1,701 | -24 | -1.4% | 4,800 |
| 2024/11/20 | 1,713 | 1,743 | 1,713 | 1,725 | +5 | +0.3% | 7,000 |
| 2024/11/19 | 1,706 | 1,728 | 1,688 | 1,720 | +18 | +1.1% | 4,100 |
101～
150
件表示中 / 3432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 | 211,000円 | +5.6% | -90.8% | 0.00% | 331.76倍 | 1.92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 |
| Ｒｅｂａｓｅ | 135,900円 | +20.1% | -0.2% | 0.00% | 19.69倍 | 4.78倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| テリロジーＨＤ | 39,000円 | +12.1% | +37.6% | 1.28% | 23.79倍 | 2.33倍 |
|
ＩＴセキュリティなどネット製品販売と企業システム構築が柱。グループでＤＸ事業に注力 |
| テックファーム | 87,400円 | +28.2% | +168.2% | 0.57% | 14.75倍 | 2.71倍 |
|
アプリや各種システムの受託開発を展開。５ＧやＡＩの開発も。日本とアジアの越境流通を展開 |
| ミライロ | 60,700円 | +24.1% | +34.7% | 0.00% | 63.16倍 | 8.96倍 |
|
デジタル障害者手帳ミライロＩＤ運営、法人向けユニバーサルデザインのソリューション提供 |
市場注目の銘柄
チャート関連のコラム
