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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 2,582 | 2,645 | 2,560 | 2,591 | +14 | +0.5% | 30,400 |
| 2024/06/25 | 2,507 | 2,592 | 2,503 | 2,577 | +57 | +2.3% | 17,300 |
| 2024/06/24 | 2,534 | 2,550 | 2,490 | 2,520 | +4 | +0.2% | 10,900 |
| 2024/06/21 | 2,468 | 2,563 | 2,468 | 2,516 | +44 | +1.8% | 26,500 |
| 2024/06/20 | 2,353 | 2,472 | 2,351 | 2,472 | +129 | +5.5% | 22,700 |
| 2024/06/19 | 2,377 | 2,389 | 2,335 | 2,343 | -19 | -0.8% | 12,500 |
| 2024/06/18 | 2,395 | 2,422 | 2,360 | 2,362 | -35 | -1.5% | 16,500 |
| 2024/06/17 | 2,427 | 2,443 | 2,378 | 2,397 | -48 | -2% | 24,900 |
| 2024/06/14 | 2,436 | 2,498 | 2,436 | 2,445 | -28 | -1.1% | 22,900 |
| 2024/06/13 | 2,476 | 2,509 | 2,473 | 2,473 | +3 | +0.1% | 19,200 |
| 2024/06/12 | 2,515 | 2,534 | 2,462 | 2,470 | -50 | -2% | 21,000 |
| 2024/06/11 | 2,511 | 2,539 | 2,501 | 2,520 | +9 | +0.4% | 15,100 |
| 2024/06/10 | 2,456 | 2,520 | 2,456 | 2,511 | +32 | +1.3% | 12,100 |
| 2024/06/07 | 2,435 | 2,479 | 2,435 | 2,479 | +44 | +1.8% | 10,600 |
| 2024/06/06 | 2,508 | 2,544 | 2,395 | 2,435 | -26 | -1.1% | 34,100 |
| 2024/06/05 | 2,491 | 2,529 | 2,461 | 2,461 | -61 | -2.4% | 20,200 |
| 2024/06/04 | 2,460 | 2,530 | 2,450 | 2,522 | +60 | +2.4% | 13,200 |
| 2024/06/03 | 2,467 | 2,480 | 2,437 | 2,462 | +5 | +0.2% | 9,200 |
| 2024/05/31 | 2,407 | 2,457 | 2,395 | 2,457 | +53 | +2.2% | 8,100 |
| 2024/05/30 | 2,378 | 2,453 | 2,355 | 2,404 | -17 | -0.7% | 22,200 |
| 2024/05/29 | 2,478 | 2,478 | 2,421 | 2,421 | -62 | -2.5% | 14,900 |
| 2024/05/28 | 2,466 | 2,536 | 2,450 | 2,483 | +16 | +0.6% | 15,300 |
| 2024/05/27 | 2,431 | 2,486 | 2,403 | 2,467 | +36 | +1.5% | 20,900 |
| 2024/05/24 | 2,449 | 2,471 | 2,415 | 2,431 | -68 | -2.7% | 18,900 |
| 2024/05/23 | 2,577 | 2,577 | 2,471 | 2,499 | -13 | -0.5% | 33,000 |
| 2024/05/22 | 2,562 | 2,587 | 2,503 | 2,512 | -19 | -0.8% | 38,100 |
| 2024/05/21 | 2,575 | 2,582 | 2,525 | 2,531 | -40 | -1.6% | 18,600 |
| 2024/05/20 | 2,503 | 2,609 | 2,493 | 2,571 | +44 | +1.7% | 29,800 |
| 2024/05/17 | 2,550 | 2,606 | 2,525 | 2,527 | -73 | -2.8% | 49,700 |
| 2024/05/16 | 2,641 | 2,676 | 2,600 | 2,600 | -35 | -1.3% | 33,900 |
| 2024/05/15 | 2,715 | 2,805 | 2,630 | 2,635 | -182 | -6.5% | 93,900 |
| 2024/05/14 | 2,871 | 2,909 | 2,743 | 2,817 | -71 | -2.5% | 87,800 |
| 2024/05/13 | 2,863 | 2,907 | 2,839 | 2,888 | +22 | +0.8% | 32,800 |
| 2024/05/10 | 2,947 | 2,947 | 2,865 | 2,866 | -58 | -2% | 27,400 |
| 2024/05/09 | 3,000 | 3,010 | 2,892 | 2,924 | -44 | -1.5% | 26,800 |
| 2024/05/08 | 2,989 | 3,035 | 2,960 | 2,968 | +2 | +0.1% | 27,300 |
| 2024/05/07 | 2,991 | 3,015 | 2,964 | 2,966 | +37 | +1.3% | 24,600 |
| 2024/05/02 | 2,878 | 2,965 | 2,878 | 2,929 | +34 | +1.2% | 22,000 |
| 2024/05/01 | 2,880 | 2,931 | 2,834 | 2,895 | +8 | +0.3% | 27,800 |
| 2024/04/30 | 2,895 | 2,915 | 2,851 | 2,887 | +42 | +1.5% | 27,600 |
| 2024/04/26 | 2,845 | 2,863 | 2,823 | 2,845 | ±0 | ±0% | 21,300 |
| 2024/04/25 | 2,919 | 2,919 | 2,844 | 2,845 | -58 | -2% | 25,200 |
| 2024/04/24 | 2,925 | 2,963 | 2,898 | 2,903 | -1 | ±0% | 19,300 |
| 2024/04/23 | 2,920 | 2,959 | 2,877 | 2,904 | -3 | -0.1% | 22,800 |
| 2024/04/22 | 2,863 | 2,914 | 2,840 | 2,907 | -6 | -0.2% | 32,700 |
| 2024/04/19 | 3,025 | 3,025 | 2,847 | 2,913 | -157 | -5.1% | 82,800 |
| 2024/04/18 | 3,065 | 3,115 | 3,005 | 3,070 | -15 | -0.5% | 22,400 |
| 2024/04/17 | 3,100 | 3,145 | 3,070 | 3,085 | -35 | -1.1% | 28,000 |
| 2024/04/16 | 3,180 | 3,230 | 3,115 | 3,120 | -120 | -3.7% | 52,500 |
| 2024/04/15 | 3,210 | 3,240 | 3,180 | 3,240 | -75 | -2.3% | 44,900 |
101～
150
件表示中 / 3285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 | 170,100円 | +6.1% | +6.1% | 0.00% | 18.45倍 | 1.50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 |
| ジーダット | 139,900円 | +6.8% | -6.4% | 2.86% | 22.44倍 | 1.56倍 |
|
ＬＳＩや液晶パネル設計用の電子系ＣＡＤソフト（ＥＤＡ）を開発・販売。海外提携に積極的 |
| ＳＥ Ｈ＆Ｉ | 29,700円 | -0.3% | -17.8% | 1.18% | 8.22倍 | 0.60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 |
| ザッパラス | 39,000円 | -1.7% | 0.0% | 1.28% | 29.06倍 | 0.82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 |
| コマースワン | 73,900円 | +7.3% | -2.7% | 2.71% | 11.66倍 | 1.96倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
市場注目の銘柄
チャート関連のコラム
