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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,550 | 3,585 | 3,255 | 3,315 | -25 | -0.7% | 153,700 |
| 2024/04/11 | 3,320 | 3,350 | 3,295 | 3,340 | -20 | -0.6% | 19,300 |
| 2024/04/10 | 3,450 | 3,470 | 3,340 | 3,360 | -20 | -0.6% | 45,000 |
| 2024/04/09 | 3,275 | 3,455 | 3,270 | 3,380 | +85 | +2.6% | 45,200 |
| 2024/04/08 | 3,345 | 3,390 | 3,265 | 3,295 | -35 | -1.1% | 41,000 |
| 2024/04/05 | 3,310 | 3,360 | 3,300 | 3,330 | -85 | -2.5% | 40,300 |
| 2024/04/04 | 3,485 | 3,485 | 3,360 | 3,415 | -75 | -2.1% | 70,000 |
| 2024/04/03 | 3,555 | 3,590 | 3,470 | 3,490 | -150 | -4.1% | 54,400 |
| 2024/04/02 | 3,705 | 3,760 | 3,600 | 3,640 | -60 | -1.6% | 45,400 |
| 2024/04/01 | 3,845 | 3,850 | 3,700 | 3,700 | -145 | -3.8% | 46,300 |
| 2024/03/29 | 3,700 | 3,845 | 3,650 | 3,845 | +185 | +5.1% | 46,900 |
| 2024/03/28 | 3,760 | 3,875 | 3,630 | 3,660 | -95 | -2.5% | 62,500 |
| 2024/03/27 | 3,870 | 3,870 | 3,740 | 3,755 | -120 | -3.1% | 47,000 |
| 2024/03/26 | 3,765 | 3,890 | 3,730 | 3,875 | +110 | +2.9% | 50,000 |
| 2024/03/25 | 3,805 | 3,940 | 3,730 | 3,765 | -55 | -1.4% | 58,300 |
| 2024/03/22 | 3,920 | 3,960 | 3,790 | 3,820 | -120 | -3% | 65,800 |
| 2024/03/21 | 4,065 | 4,095 | 3,875 | 3,940 | -55 | -1.4% | 115,900 |
| 2024/03/19 | 4,030 | 4,070 | 3,915 | 3,995 | -170 | -4.1% | 129,000 |
| 2024/03/18 | 4,065 | 4,245 | 4,055 | 4,165 | +265 | +6.8% | 223,300 |
| 2024/03/15 | 3,995 | 4,065 | 3,825 | 3,900 | -300 | -7.1% | 311,300 |
| 2024/03/14 | 3,800 | 4,260 | 3,745 | 4,200 | +510 | +13.8% | 596,900 |
| 2024/03/13 | 3,970 | 4,000 | 3,650 | 3,690 | -210 | -5.4% | 234,200 |
| 2024/03/12 | 3,290 | 3,995 | 3,215 | 3,900 | +605 | +18.4% | 547,400 |
| 2024/03/11 | 3,365 | 3,425 | 3,235 | 3,295 | -40 | -1.2% | 149,900 |
| 2024/03/08 | 3,255 | 3,420 | 3,195 | 3,335 | +45 | +1.4% | 76,300 |
| 2024/03/07 | 3,370 | 3,485 | 3,245 | 3,290 | +10 | +0.3% | 125,100 |
| 2024/03/06 | 3,125 | 3,315 | 3,055 | 3,280 | +150 | +4.8% | 121,300 |
| 2024/03/05 | 3,050 | 3,150 | 2,985 | 3,130 | +60 | +2% | 68,900 |
| 2024/03/04 | 3,150 | 3,170 | 3,040 | 3,070 | -15 | -0.5% | 54,400 |
| 2024/03/01 | 3,115 | 3,145 | 3,015 | 3,085 | -20 | -0.6% | 46,800 |
| 2024/02/29 | 3,170 | 3,170 | 2,970 | 3,105 | +55 | +1.8% | 100,700 |
| 2024/02/28 | 3,095 | 3,095 | 3,010 | 3,050 | -40 | -1.3% | 50,100 |
| 2024/02/27 | 3,165 | 3,165 | 3,015 | 3,090 | -115 | -3.6% | 98,700 |
| 2024/02/26 | 3,300 | 3,430 | 3,165 | 3,205 | -75 | -2.3% | 119,300 |
| 2024/02/22 | 3,280 | 3,310 | 3,200 | 3,280 | +120 | +3.8% | 78,800 |
| 2024/02/21 | 3,250 | 3,255 | 3,150 | 3,160 | -155 | -4.7% | 70,800 |
| 2024/02/20 | 3,300 | 3,435 | 3,200 | 3,315 | +55 | +1.7% | 73,800 |
| 2024/02/19 | 3,460 | 3,485 | 3,200 | 3,260 | -215 | -6.2% | 131,200 |
| 2024/02/16 | 3,300 | 3,520 | 3,120 | 3,475 | +255 | +7.9% | 267,500 |
| 2024/02/15 | 2,801 | 3,220 | 2,667 | 3,220 | +501 | +18.4% | 346,700 |
| 2024/02/14 | 2,720 | 2,738 | 2,665 | 2,719 | -51 | -1.8% | 115,900 |
| 2024/02/13 | 2,830 | 2,844 | 2,738 | 2,770 | -10 | -0.4% | 74,800 |
| 2024/02/09 | 2,820 | 2,860 | 2,777 | 2,780 | -38 | -1.3% | 37,300 |
| 2024/02/08 | 2,858 | 2,900 | 2,803 | 2,818 | -33 | -1.2% | 51,100 |
| 2024/02/07 | 2,964 | 2,964 | 2,837 | 2,851 | -114 | -3.8% | 64,400 |
| 2024/02/06 | 2,985 | 3,025 | 2,935 | 2,965 | +127 | +4.5% | 133,700 |
| 2024/02/05 | 2,770 | 2,845 | 2,751 | 2,838 | +73 | +2.6% | 45,800 |
| 2024/02/02 | 2,790 | 2,800 | 2,732 | 2,765 | +12 | +0.4% | 23,900 |
| 2024/02/01 | 2,850 | 2,850 | 2,741 | 2,753 | -108 | -3.8% | 56,500 |
| 2024/01/31 | 2,866 | 2,875 | 2,794 | 2,861 | -27 | -0.9% | 50,200 |
151～
200
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
