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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,960 | 5,240 | 4,960 | 5,180 | +230 | +4.6% | 102,100 |
| 2018/07/17 | 5,050 | 5,060 | 4,930 | 4,950 | -80 | -1.6% | 72,500 |
| 2018/07/13 | 5,190 | 5,260 | 5,020 | 5,030 | -160 | -3.1% | 100,700 |
| 2018/07/12 | 5,060 | 5,310 | 5,030 | 5,190 | +100 | +2% | 80,000 |
| 2018/07/11 | 5,070 | 5,160 | 4,920 | 5,090 | -50 | -1% | 112,000 |
| 2018/07/10 | 5,260 | 5,340 | 5,140 | 5,140 | -140 | -2.7% | 86,900 |
| 2018/07/09 | 5,220 | 5,380 | 5,130 | 5,280 | +30 | +0.6% | 82,900 |
| 2018/07/06 | 5,100 | 5,300 | 4,990 | 5,250 | +210 | +4.2% | 103,800 |
| 2018/07/05 | 5,230 | 5,330 | 4,990 | 5,040 | -200 | -3.8% | 131,100 |
| 2018/07/04 | 5,360 | 5,440 | 5,150 | 5,240 | -100 | -1.9% | 90,300 |
| 2018/07/03 | 5,630 | 5,820 | 5,210 | 5,340 | -240 | -4.3% | 149,900 |
| 2018/07/02 | 5,950 | 5,990 | 5,580 | 5,580 | -370 | -6.2% | 76,300 |
| 2018/06/29 | 6,050 | 6,090 | 5,750 | 5,950 | -50 | -0.8% | 84,500 |
| 2018/06/28 | 6,060 | 6,120 | 5,880 | 6,000 | -120 | -2% | 71,500 |
| 2018/06/27 | 6,100 | 6,290 | 6,080 | 6,120 | -20 | -0.3% | 46,100 |
| 2018/06/26 | 6,020 | 6,220 | 5,960 | 6,140 | +30 | +0.5% | 69,100 |
| 2018/06/25 | 6,500 | 6,560 | 6,050 | 6,110 | -220 | -3.5% | 88,300 |
| 2018/06/22 | 6,340 | 6,400 | 6,230 | 6,330 | -170 | -2.6% | 71,500 |
| 2018/06/21 | 6,500 | 6,680 | 6,430 | 6,500 | +10 | +0.2% | 84,500 |
| 2018/06/20 | 6,310 | 6,500 | 5,940 | 6,490 | +190 | +3% | 121,400 |
| 2018/06/19 | 6,430 | 6,630 | 6,250 | 6,300 | -120 | -1.9% | 97,100 |
| 2018/06/18 | 6,670 | 6,670 | 6,300 | 6,420 | -320 | -4.7% | 118,500 |
| 2018/06/15 | 6,810 | 6,990 | 6,590 | 6,740 | -90 | -1.3% | 133,400 |
| 2018/06/14 | 7,020 | 7,130 | 6,710 | 6,830 | -240 | -3.4% | 133,500 |
| 2018/06/13 | 6,930 | 7,280 | 6,740 | 7,070 | +140 | +2% | 326,200 |
| 2018/06/12 | 6,300 | 7,040 | 6,280 | 6,930 | +630 | +10% | 283,900 |
| 2018/06/11 | 6,190 | 6,420 | 6,100 | 6,300 | +40 | +0.6% | 85,800 |
| 2018/06/08 | 6,350 | 6,350 | 6,150 | 6,260 | -60 | -0.9% | 92,500 |
| 2018/06/07 | 6,300 | 6,380 | 6,090 | 6,320 | +110 | +1.8% | 140,200 |
| 2018/06/06 | 6,440 | 6,560 | 6,150 | 6,210 | -200 | -3.1% | 214,900 |
| 2018/06/05 | 6,810 | 6,950 | 6,340 | 6,410 | -310 | -4.6% | 219,000 |
| 2018/06/04 | 6,930 | 6,960 | 6,630 | 6,720 | -180 | -2.6% | 133,000 |
| 2018/06/01 | 7,520 | 7,750 | 6,830 | 6,900 | -550 | -7.4% | 370,400 |
| 2018/05/31 | 8,140 | 8,150 | 7,250 | 7,450 | -470 | -5.9% | 377,700 |
| 2018/05/30 | 7,860 | 8,100 | 7,700 | 7,920 | -240 | -2.9% | 172,000 |
| 2018/05/29 | 8,460 | 8,460 | 7,990 | 8,160 | -210 | -2.5% | 177,800 |
| 2018/05/28 | 8,400 | 8,700 | 8,310 | 8,370 | -80 | -0.9% | 248,300 |
| 2018/05/25 | 7,950 | 8,640 | 7,950 | 8,450 | +440 | +5.5% | 577,600 |
| 2018/05/24 | 8,450 | 8,600 | 7,930 | 8,010 | -590 | -6.9% | 279,100 |
| 2018/05/23 | 8,860 | 8,900 | 8,370 | 8,600 | -60 | -0.7% | 459,200 |
| 2018/05/22 | 8,380 | 8,740 | 8,070 | 8,660 | +650 | +8.1% | 627,200 |
| 2018/05/21 | 8,440 | 9,030 | 7,870 | 8,010 | -320 | -3.8% | 1,411,000 |
| 2018/05/18 | 7,510 | 8,390 | 7,510 | 8,330 | +940 | +12.7% | 974,500 |
| 2018/05/17 | 7,090 | 7,670 | 7,080 | 7,390 | +260 | +3.6% | 504,500 |
| 2018/05/16 | 7,020 | 7,380 | 6,870 | 7,130 | +30 | +0.4% | 393,200 |
| 2018/05/15 | 6,500 | 7,300 | 6,450 | 7,100 | +700 | +10.9% | 675,000 |
| 2018/05/14 | 6,330 | 6,760 | 6,230 | 6,400 | +70 | +1.1% | 267,600 |
| 2018/05/11 | 6,500 | 6,660 | 6,300 | 6,330 | -210 | -3.2% | 168,700 |
| 2018/05/10 | 6,500 | 6,830 | 6,450 | 6,540 | -60 | -0.9% | 245,900 |
| 2018/05/09 | 6,700 | 7,200 | 6,480 | 6,600 | -220 | -3.2% | 770,200 |
1551～
1600
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
