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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 6,860 | 6,940 | 6,670 | 6,700 | -170 | -2.5% | 225,000 |
2018/02/20 | 6,850 | 7,290 | 6,700 | 6,870 | -130 | -1.9% | 439,400 |
2018/02/19 | 6,600 | 7,230 | 6,480 | 7,000 | +440 | +6.7% | 372,700 |
2018/02/16 | 6,700 | 6,870 | 6,400 | 6,560 | -140 | -2.1% | 332,200 |
2018/02/15 | 6,340 | 6,770 | 6,190 | 6,700 | +440 | +7% | 358,600 |
2018/02/14 | 6,610 | 6,800 | 5,980 | 6,260 | -170 | -2.6% | 537,700 |
2018/02/13 | 7,870 | 8,120 | 6,380 | 6,430 | -840 | -11.6% | 838,000 |
2018/02/09 | 6,860 | 7,420 | 6,610 | 7,270 | -220 | -2.9% | 335,800 |
2018/02/08 | 7,370 | 7,560 | 7,070 | 7,490 | +420 | +5.9% | 263,900 |
2018/02/07 | 7,520 | 7,950 | 6,970 | 7,070 | +100 | +1.4% | 476,300 |
2018/02/06 | 7,770 | 7,960 | 6,840 | 6,970 | -1,370 | -16.4% | 710,500 |
2018/02/05 | 7,640 | 8,470 | 7,630 | 8,340 | +140 | +1.7% | 455,600 |
2018/02/02 | 9,050 | 9,140 | 8,070 | 8,200 | -920 | -10.1% | 518,400 |
2018/02/01 | 9,390 | 9,660 | 9,040 | 9,120 | +30 | +0.3% | 292,000 |
2018/01/31 | 9,760 | 9,840 | 9,060 | 9,090 | -1,080 | -10.6% | 454,300 |
2018/01/30 | 10,350 | 10,830 | 10,020 | 10,170 | -450 | -4.2% | 195,900 |
2018/01/29 | 10,760 | 10,940 | 10,000 | 10,620 | -600 | -5.3% | 392,100 |
2018/01/26 | 11,390 | 11,720 | 10,950 | 11,220 | -470 | -4% | 263,800 |
2018/01/25 | 12,400 | 12,740 | 11,520 | 11,690 | -500 | -4.1% | 364,800 |
2018/01/24 | 11,380 | 12,740 | 11,310 | 12,190 | +1,380 | +12.8% | 980,300 |
2018/01/23 | 10,360 | 11,140 | 10,140 | 10,810 | +430 | +4.1% | 378,300 |
2018/01/22 | 10,340 | 11,130 | 10,000 | 10,380 | -490 | -4.5% | 462,200 |
2018/01/19 | 13,790 | 13,890 | 10,870 | 10,870 | -3,000 | -21.6% | 607,700 |
2018/01/18 | 13,400 | 14,390 | 13,210 | 13,870 | +470 | +3.5% | 215,300 |
2018/01/17 | 15,940 | 16,450 | 12,180 | 13,400 | -2,580 | -16.1% | 564,000 |
2018/01/16 | 16,320 | 17,190 | 15,890 | 15,980 | -320 | -2% | 236,500 |
2018/01/15 | 16,400 | 16,530 | 15,700 | 16,300 | -60 | -0.4% | 179,100 |
2018/01/12 | 15,650 | 16,730 | 15,480 | 16,360 | +760 | +4.9% | 199,300 |
2018/01/11 | 16,210 | 16,660 | 15,240 | 15,600 | -630 | -3.9% | 213,200 |
2018/01/10 | 16,800 | 17,330 | 16,090 | 16,230 | -870 | -5.1% | 249,500 |
2018/01/09 | 16,900 | 17,470 | 16,200 | 17,100 | +800 | +4.9% | 285,400 |
2018/01/05 | 14,840 | 16,590 | 14,840 | 16,300 | +1,200 | +7.9% | 332,000 |
2018/01/04 | 15,610 | 16,770 | 14,700 | 15,100 | -170 | -1.1% | 399,200 |
2017/12/29 | 13,660 | 15,760 | 13,130 | 15,270 | +1,680 | +12.4% | 542,300 |
2017/12/28 | 13,590 | 14,450 | 13,200 | 13,590 | -140 | -1% | 290,400 |
2017/12/27 | 12,300 | 14,060 | 12,300 | 13,730 | +1,580 | +13% | 505,200 |
2017/12/26 | 10,800 | 13,040 | 10,570 | 12,150 | +1,500 | +14.1% | 546,700 |
2017/12/25 | 11,400 | 11,400 | 10,580 | 10,650 | -460 | -4.1% | 153,800 |
2017/12/22 | 11,350 | 11,590 | 10,800 | 11,110 | -150 | -1.3% | 239,200 |
2017/12/21 | 10,710 | 11,650 | 10,610 | 11,260 | +350 | +3.2% | 264,800 |
2017/12/20 | 11,870 | 12,190 | 10,510 | 10,910 | -410 | -3.6% | 376,600 |
2017/12/19 | 10,250 | 11,320 | 10,100 | 11,320 | +1,500 | +15.3% | 392,600 |
2017/12/18 | 9,700 | 10,640 | 9,510 | 9,820 | -160 | -1.6% | 304,300 |
2017/12/15 | 11,000 | 11,080 | 9,950 | 9,980 | -470 | -4.5% | 178,500 |
2017/12/14 | 11,000 | 11,660 | 10,210 | 10,450 | -1,320 | -11.2% | 297,600 |
2017/12/13 | 11,200 | 11,900 | 10,860 | 11,770 | +270 | +2.3% | 322,600 |
2017/12/12 | 10,790 | 11,620 | 10,640 | 11,500 | +1,010 | +9.6% | 407,200 |
2017/12/11 | 10,050 | 10,950 | 10,050 | 10,490 | +850 | +8.8% | 313,000 |
2017/12/08 | 9,510 | 9,940 | 9,290 | 9,640 | +280 | +3% | 379,200 |
2017/12/07 | 8,510 | 9,630 | 8,510 | 9,360 | +860 | +10.1% | 462,600 |
1651~
1700
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