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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 6,000 | 6,950 | 5,870 | 6,820 | +780 | +12.9% | 558,800 |
| 2018/05/07 | 6,280 | 6,520 | 6,040 | 6,040 | -290 | -4.6% | 259,800 |
| 2018/05/02 | 6,390 | 6,700 | 6,200 | 6,330 | ±0 | ±0% | 377,700 |
| 2018/05/01 | 6,950 | 7,240 | 6,290 | 6,330 | -770 | -10.8% | 549,200 |
| 2018/04/27 | 7,200 | 7,670 | 6,670 | 7,100 | -100 | -1.4% | 1,355,900 |
| 2018/04/26 | 7,180 | 7,200 | 7,020 | 7,200 | +1,000 | +16.1% | 453,500 |
| 2018/04/25 | 5,110 | 6,200 | 5,110 | 6,200 | +1,000 | +19.2% | 314,700 |
| 2018/04/24 | 5,300 | 5,390 | 5,180 | 5,200 | -110 | -2.1% | 36,900 |
| 2018/04/23 | 5,150 | 5,360 | 5,100 | 5,310 | +140 | +2.7% | 52,800 |
| 2018/04/20 | 5,260 | 5,360 | 5,150 | 5,170 | -180 | -3.4% | 63,200 |
| 2018/04/19 | 5,250 | 5,560 | 5,180 | 5,350 | +70 | +1.3% | 114,300 |
| 2018/04/18 | 5,510 | 5,670 | 5,260 | 5,280 | -130 | -2.4% | 119,400 |
| 2018/04/17 | 5,350 | 5,550 | 5,050 | 5,410 | +130 | +2.5% | 127,000 |
| 2018/04/16 | 5,430 | 5,430 | 5,040 | 5,280 | -150 | -2.8% | 110,400 |
| 2018/04/13 | 5,510 | 5,620 | 5,320 | 5,430 | -30 | -0.5% | 80,700 |
| 2018/04/12 | 5,550 | 5,790 | 5,450 | 5,460 | -30 | -0.5% | 61,500 |
| 2018/04/11 | 5,590 | 5,710 | 5,420 | 5,490 | -130 | -2.3% | 88,100 |
| 2018/04/10 | 5,710 | 5,780 | 5,610 | 5,620 | -170 | -2.9% | 50,900 |
| 2018/04/09 | 5,670 | 5,860 | 5,560 | 5,790 | +20 | +0.3% | 66,700 |
| 2018/04/06 | 5,920 | 5,980 | 5,710 | 5,770 | -170 | -2.9% | 96,000 |
| 2018/04/05 | 6,000 | 6,040 | 5,870 | 5,940 | -20 | -0.3% | 78,700 |
| 2018/04/04 | 6,320 | 6,390 | 5,910 | 5,960 | -290 | -4.6% | 182,300 |
| 2018/04/03 | 6,010 | 6,320 | 5,970 | 6,250 | +140 | +2.3% | 106,800 |
| 2018/04/02 | 6,410 | 6,550 | 6,080 | 6,110 | -250 | -3.9% | 148,500 |
| 2018/03/30 | 6,020 | 6,450 | 5,970 | 6,360 | +400 | +6.7% | 163,100 |
| 2018/03/29 | 6,060 | 6,140 | 5,860 | 5,960 | -30 | -0.5% | 92,200 |
| 2018/03/28 | 5,850 | 6,210 | 5,840 | 5,990 | -10 | -0.2% | 124,800 |
| 2018/03/27 | 6,190 | 6,240 | 5,760 | 6,000 | +10 | +0.2% | 167,900 |
| 2018/03/26 | 5,930 | 6,000 | 5,480 | 5,990 | +50 | +0.8% | 176,500 |
| 2018/03/23 | 5,940 | 6,310 | 5,920 | 5,940 | -300 | -4.8% | 151,400 |
| 2018/03/22 | 6,390 | 6,540 | 6,170 | 6,240 | -240 | -3.7% | 114,300 |
| 2018/03/20 | 6,200 | 6,590 | 6,180 | 6,480 | +130 | +2% | 122,900 |
| 2018/03/19 | 6,550 | 6,610 | 6,220 | 6,350 | -300 | -4.5% | 138,400 |
| 2018/03/16 | 7,100 | 7,120 | 6,630 | 6,650 | -420 | -5.9% | 245,800 |
| 2018/03/15 | 7,200 | 7,350 | 6,910 | 7,070 | -90 | -1.3% | 298,800 |
| 2018/03/14 | 6,870 | 7,200 | 6,650 | 7,160 | +190 | +2.7% | 291,100 |
| 2018/03/13 | 6,400 | 7,040 | 6,380 | 6,970 | +590 | +9.2% | 248,800 |
| 2018/03/12 | 7,060 | 7,090 | 6,330 | 6,380 | -450 | -6.6% | 341,700 |
| 2018/03/09 | 6,410 | 6,900 | 6,250 | 6,830 | +520 | +8.2% | 227,200 |
| 2018/03/08 | 6,260 | 6,590 | 6,210 | 6,310 | +300 | +5% | 173,100 |
| 2018/03/07 | 6,120 | 6,220 | 5,900 | 6,010 | -90 | -1.5% | 92,700 |
| 2018/03/06 | 6,100 | 6,360 | 6,080 | 6,100 | +170 | +2.9% | 123,300 |
| 2018/03/05 | 6,410 | 6,490 | 5,820 | 5,930 | -480 | -7.5% | 209,400 |
| 2018/03/02 | 6,300 | 6,470 | 6,250 | 6,410 | -120 | -1.8% | 118,900 |
| 2018/03/01 | 6,700 | 6,790 | 6,500 | 6,530 | -260 | -3.8% | 181,800 |
| 2018/02/28 | 6,610 | 6,920 | 6,590 | 6,790 | +100 | +1.5% | 170,600 |
| 2018/02/27 | 6,860 | 7,040 | 6,660 | 6,690 | +30 | +0.5% | 257,600 |
| 2018/02/26 | 6,550 | 6,850 | 6,480 | 6,660 | +210 | +3.3% | 216,800 |
| 2018/02/23 | 6,460 | 6,630 | 6,230 | 6,450 | -10 | -0.2% | 182,000 |
| 2018/02/22 | 6,610 | 6,780 | 6,430 | 6,460 | -240 | -3.6% | 194,800 |
1601～
1650
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
