デジタルプラスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/01/20 | 1,692 | 1,711 | 1,664 | 1,685 | -2 | -0.1% | 18,800 |
| 2026/01/19 | 1,665 | 1,691 | 1,643 | 1,687 | +27 | +1.6% | 19,900 |
| 2026/01/16 | 1,670 | 1,680 | 1,628 | 1,660 | -5 | -0.3% | 21,600 |
| 2026/01/15 | 1,595 | 1,669 | 1,585 | 1,665 | +70 | +4.4% | 35,500 |
| 2026/01/14 | 1,581 | 1,609 | 1,581 | 1,595 | +15 | +0.9% | 15,400 |
| 2026/01/13 | 1,640 | 1,675 | 1,575 | 1,580 | -58 | -3.5% | 62,800 |
| 2026/01/09 | 1,530 | 1,694 | 1,524 | 1,638 | +122 | +8% | 85,200 |
| 2026/01/08 | 1,515 | 1,550 | 1,506 | 1,516 | -5 | -0.3% | 39,600 |
| 2026/01/07 | 1,418 | 1,525 | 1,418 | 1,521 | +110 | +7.8% | 65,400 |
| 2026/01/06 | 1,396 | 1,434 | 1,396 | 1,411 | +15 | +1.1% | 13,700 |
| 2026/01/05 | 1,409 | 1,423 | 1,390 | 1,396 | +13 | +0.9% | 17,500 |
| 2025/12/30 | 1,435 | 1,449 | 1,370 | 1,383 | -72 | -4.9% | 61,300 |
| 2025/12/29 | 1,451 | 1,468 | 1,428 | 1,455 | +5 | +0.3% | 45,600 |
| 2025/12/26 | 1,446 | 1,468 | 1,437 | 1,450 | -5 | -0.3% | 26,600 |
| 2025/12/25 | 1,450 | 1,487 | 1,443 | 1,455 | +5 | +0.3% | 22,300 |
| 2025/12/24 | 1,485 | 1,500 | 1,433 | 1,450 | -43 | -2.9% | 41,000 |
| 2025/12/23 | 1,451 | 1,505 | 1,451 | 1,493 | +42 | +2.9% | 28,700 |
| 2025/12/22 | 1,457 | 1,463 | 1,405 | 1,451 | +21 | +1.5% | 50,700 |
| 2025/12/19 | 1,400 | 1,431 | 1,375 | 1,430 | +35 | +2.5% | 59,800 |
| 2025/12/18 | 1,343 | 1,396 | 1,335 | 1,395 | +52 | +3.9% | 19,600 |
| 2025/12/17 | 1,358 | 1,387 | 1,333 | 1,343 | -15 | -1.1% | 27,100 |
| 2025/12/16 | 1,337 | 1,363 | 1,337 | 1,358 | +17 | +1.3% | 15,100 |
| 2025/12/15 | 1,332 | 1,363 | 1,329 | 1,341 | +7 | +0.5% | 15,300 |
| 2025/12/12 | 1,364 | 1,386 | 1,317 | 1,334 | -23 | -1.7% | 72,800 |
| 2025/12/11 | 1,429 | 1,435 | 1,329 | 1,357 | -62 | -4.4% | 56,800 |
| 2025/12/10 | 1,470 | 1,480 | 1,412 | 1,419 | -21 | -1.5% | 42,200 |
| 2025/12/09 | 1,415 | 1,471 | 1,415 | 1,440 | -5 | -0.3% | 49,000 |
| 2025/12/08 | 1,337 | 1,446 | 1,337 | 1,445 | +83 | +6.1% | 59,900 |
| 2025/12/05 | 1,545 | 1,545 | 1,351 | 1,362 | -77 | -5.4% | 142,100 |
| 2025/12/04 | 1,592 | 1,615 | 1,329 | 1,439 | -142 | -9% | 341,400 |
| 2025/12/03 | 1,541 | 1,583 | 1,500 | 1,581 | +64 | +4.2% | 63,100 |
| 2025/12/02 | 1,505 | 1,535 | 1,465 | 1,517 | +25 | +1.7% | 35,700 |
| 2025/12/01 | 1,453 | 1,500 | 1,438 | 1,492 | +29 | +2% | 26,100 |
| 2025/11/28 | 1,435 | 1,478 | 1,435 | 1,463 | +28 | +2% | 22,500 |
| 2025/11/27 | 1,410 | 1,460 | 1,410 | 1,435 | +25 | +1.8% | 23,800 |
| 2025/11/26 | 1,443 | 1,457 | 1,401 | 1,410 | -3 | -0.2% | 31,700 |
| 2025/11/25 | 1,419 | 1,460 | 1,380 | 1,413 | +20 | +1.4% | 77,200 |
| 2025/11/21 | 1,329 | 1,406 | 1,306 | 1,393 | +34 | +2.5% | 67,400 |
| 2025/11/20 | 1,510 | 1,524 | 1,317 | 1,359 | -121 | -8.2% | 192,400 |
| 2025/11/19 | 1,453 | 1,553 | 1,411 | 1,480 | +57 | +4% | 119,600 |
| 2025/11/18 | 1,434 | 1,498 | 1,389 | 1,423 | -12 | -0.8% | 149,800 |
| 2025/11/17 | 1,194 | 1,494 | 1,190 | 1,435 | +240 | +20.1% | 401,200 |
| 2025/11/14 | 1,220 | 1,240 | 1,162 | 1,195 | -48 | -3.9% | 61,100 |
| 2025/11/13 | 1,223 | 1,243 | 1,200 | 1,243 | +38 | +3.2% | 30,800 |
| 2025/11/12 | 1,174 | 1,209 | 1,164 | 1,205 | +34 | +2.9% | 22,000 |
| 2025/11/11 | 1,160 | 1,175 | 1,124 | 1,171 | +23 | +2% | 30,400 |
| 2025/11/10 | 1,151 | 1,160 | 1,135 | 1,148 | +15 | +1.3% | 6,800 |
| 2025/11/07 | 1,117 | 1,138 | 1,109 | 1,133 | +6 | +0.5% | 15,700 |
| 2025/11/06 | 1,153 | 1,153 | 1,112 | 1,127 | -21 | -1.8% | 16,600 |
| 2025/11/05 | 1,100 | 1,151 | 1,081 | 1,148 | +43 | +3.9% | 37,100 |
1～
50
件表示中 / 2768件
類似銘柄と比較する
現在ご覧いただいている「デジプラス」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 |
|---|---|---|---|---|---|---|---|---|
| デジプラス | 168,500円 | +84.5% | - | 0.00% | 36.72倍 | 8.71倍 |
|
キャッシュレスで金券を贈れるデジタルギフトサービスが柱。デジタルマーケは事業譲渡 |
| ＤＭＰ | 238,600円 | +5.6% | -90.8% | 0.00% | 375.16倍 | 2.28倍 |
|
研究開発型ファブレス半導体企業。アミューズメント、エッジＡＩ半導体、ＦＡの各事業が柱 |
| データアプリ | 101,400円 | +72.6% | -16.7% | 3.45% | 23.04倍 | 1.34倍 |
|
電子商取引などＥＤＩ（電子データ交換）ソフトが主力。データ連携分野を開拓。間接販売中心 |
| オービーシステ | 313,500円 | +22.3% | +25.5% | 3.19% | 12.36倍 | 1.37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 |
| ニューラル | 42,700円 | +3.8% | +999.9% | 0.00% | 183.26倍 | 12.83倍 |
|
エッジＡＩサービスなどを開発。ＡＩ搭載ＬＥＤビジョンなどのプロダクトを幅広く展開 |
市場注目の銘柄
チャート関連のコラム
