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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 5,320 | 5,620 | 5,300 | 5,450 | +30 | +0.6% | 39,300 |
| 2018/11/14 | 5,600 | 5,630 | 5,210 | 5,420 | -120 | -2.2% | 94,900 |
| 2018/11/13 | 5,550 | 5,730 | 5,400 | 5,540 | -110 | -1.9% | 69,000 |
| 2018/11/12 | 5,900 | 6,140 | 5,650 | 5,650 | -50 | -0.9% | 144,100 |
| 2018/11/09 | 5,670 | 5,730 | 5,350 | 5,700 | +50 | +0.9% | 70,200 |
| 2018/11/08 | 5,800 | 5,870 | 5,620 | 5,650 | +120 | +2.2% | 71,500 |
| 2018/11/07 | 5,500 | 5,870 | 5,420 | 5,530 | +260 | +4.9% | 152,600 |
| 2018/11/06 | 5,440 | 5,510 | 5,260 | 5,270 | -170 | -3.1% | 32,800 |
| 2018/11/05 | 5,230 | 5,520 | 5,230 | 5,440 | +110 | +2.1% | 57,600 |
| 2018/11/02 | 5,190 | 5,390 | 5,160 | 5,330 | +140 | +2.7% | 69,100 |
| 2018/11/01 | 5,090 | 5,350 | 5,070 | 5,190 | +30 | +0.6% | 55,700 |
| 2018/10/31 | 5,150 | 5,260 | 5,010 | 5,160 | +230 | +4.7% | 60,200 |
| 2018/10/30 | 4,625 | 5,000 | 4,575 | 4,930 | +185 | +3.9% | 81,100 |
| 2018/10/29 | 4,875 | 5,250 | 4,715 | 4,745 | -105 | -2.2% | 96,700 |
| 2018/10/26 | 5,150 | 5,200 | 4,760 | 4,850 | -160 | -3.2% | 121,700 |
| 2018/10/25 | 5,150 | 5,240 | 5,000 | 5,010 | -440 | -8.1% | 108,600 |
| 2018/10/24 | 5,650 | 5,680 | 5,430 | 5,450 | -120 | -2.2% | 50,500 |
| 2018/10/23 | 5,840 | 5,840 | 5,560 | 5,570 | -270 | -4.6% | 52,800 |
| 2018/10/22 | 5,980 | 5,990 | 5,770 | 5,840 | -150 | -2.5% | 47,600 |
| 2018/10/19 | 6,000 | 6,060 | 5,870 | 5,990 | -200 | -3.2% | 77,000 |
| 2018/10/18 | 6,400 | 6,480 | 6,160 | 6,190 | -310 | -4.8% | 103,100 |
| 2018/10/17 | 6,600 | 7,060 | 6,450 | 6,500 | +110 | +1.7% | 355,800 |
| 2018/10/16 | 5,400 | 6,400 | 5,290 | 6,390 | +990 | +18.3% | 443,000 |
| 2018/10/15 | 5,640 | 5,680 | 5,400 | 5,400 | -280 | -4.9% | 66,300 |
| 2018/10/12 | 5,450 | 5,710 | 5,380 | 5,680 | +230 | +4.2% | 82,100 |
| 2018/10/11 | 5,440 | 5,640 | 5,370 | 5,450 | -490 | -8.2% | 132,900 |
| 2018/10/10 | 5,880 | 6,070 | 5,750 | 5,940 | +20 | +0.3% | 50,700 |
| 2018/10/09 | 5,950 | 6,050 | 5,870 | 5,920 | -180 | -3% | 58,200 |
| 2018/10/05 | 6,170 | 6,280 | 6,050 | 6,100 | -160 | -2.6% | 71,000 |
| 2018/10/04 | 6,460 | 6,580 | 6,180 | 6,260 | -200 | -3.1% | 130,400 |
| 2018/10/03 | 6,750 | 6,780 | 6,450 | 6,460 | -350 | -5.1% | 103,900 |
| 2018/10/02 | 6,880 | 7,120 | 6,710 | 6,810 | -40 | -0.6% | 98,200 |
| 2018/10/01 | 6,790 | 6,940 | 6,690 | 6,850 | +110 | +1.6% | 70,400 |
| 2018/09/28 | 6,920 | 7,060 | 6,690 | 6,740 | -80 | -1.2% | 89,300 |
| 2018/09/27 | 7,150 | 7,180 | 6,670 | 6,820 | -370 | -5.1% | 164,900 |
| 2018/09/26 | 7,370 | 7,550 | 7,100 | 7,190 | -260 | -3.5% | 125,100 |
| 2018/09/25 | 7,660 | 7,710 | 7,350 | 7,450 | -240 | -3.1% | 109,800 |
| 2018/09/21 | 7,850 | 7,900 | 7,660 | 7,690 | +30 | +0.4% | 125,200 |
| 2018/09/20 | 7,480 | 8,010 | 7,460 | 7,660 | +150 | +2% | 323,000 |
| 2018/09/19 | 7,260 | 7,740 | 7,090 | 7,510 | +440 | +6.2% | 413,400 |
| 2018/09/18 | 6,840 | 7,240 | 6,730 | 7,070 | +280 | +4.1% | 242,000 |
| 2018/09/14 | 7,030 | 7,030 | 6,760 | 6,790 | -140 | -2% | 92,400 |
| 2018/09/13 | 7,000 | 7,110 | 6,900 | 6,930 | +80 | +1.2% | 109,700 |
| 2018/09/12 | 6,860 | 7,060 | 6,700 | 6,850 | +90 | +1.3% | 199,200 |
| 2018/09/11 | 6,900 | 7,130 | 6,630 | 6,760 | +10 | +0.1% | 247,500 |
| 2018/09/10 | 6,700 | 6,890 | 6,600 | 6,750 | +150 | +2.3% | 102,500 |
| 2018/09/07 | 6,360 | 6,770 | 6,340 | 6,600 | +110 | +1.7% | 160,200 |
| 2018/09/06 | 6,800 | 6,800 | 6,460 | 6,490 | -320 | -4.7% | 145,500 |
| 2018/09/05 | 6,900 | 7,140 | 6,680 | 6,810 | +50 | +0.7% | 322,600 |
| 2018/09/04 | 6,850 | 6,990 | 6,530 | 6,760 | +40 | +0.6% | 527,900 |
1651～
1700
件表示中 / 3469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 | 214,600円 | +5.6% | -90.8% | 0.00% | 337.42倍 | 1.87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 |
| データＨＲ | 54,800円 | +55.7% | - | 0.00% | 17.98倍 | 45.74倍 |
|
高齢者の重症化予防システムと健康増進アプリが柱。ＤｅＮＡ傘下でデータ利活用事業を拡充 |
| ｒａｋｕｍｏ | 114,700円 | +11.7% | +5.6% | 0.78% | 25.76倍 | 3.86倍 |
|
グループウェア拡張製品「ｒａｋｕｍｏ」を提供。低価格のクラウド型で安定収益積み上げ |
| オービーシステ | 288,900円 | +22.3% | +25.5% | 3.46% | 11.31倍 | 1.30倍 |
|
地銀軸に金融に強いＳＩ。小売り、医療、社会公共と幅広く手がける。日立Ｇ向け約７割と安定 |
| ミライロ | 64,200円 | +24.1% | +34.7% | 0.00% | 66.81倍 | 9.34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
