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 |
|---|---|---|---|---|---|---|---|
| 2016/02/03 | 3,580 | 3,765 | 3,145 | 3,450 | -70 | -2% | 166,300 |
| 2016/02/02 | 3,440 | 3,675 | 3,435 | 3,520 | +130 | +3.8% | 91,500 |
| 2016/02/01 | 3,475 | 3,630 | 3,325 | 3,390 | -110 | -3.1% | 88,500 |
| 2016/01/29 | 3,655 | 3,730 | 3,315 | 3,500 | -155 | -4.2% | 125,800 |
| 2016/01/28 | 3,880 | 3,920 | 3,525 | 3,655 | -165 | -4.3% | 145,100 |
| 2016/01/27 | 4,185 | 4,230 | 3,805 | 3,820 | -145 | -3.7% | 122,200 |
| 2016/01/26 | 3,965 | 4,445 | 3,730 | 3,965 | -210 | -5% | 350,400 |
| 2016/01/25 | 3,685 | 4,175 | 3,515 | 4,175 | +700 | +20.1% | 289,500 |
| 2016/01/22 | 3,295 | 3,475 | 3,150 | 3,475 | +503 | +16.9% | 148,300 |
| 2016/01/21 | 3,150 | 3,460 | 2,972 | 2,972 | +15 | +0.5% | 180,500 |
| 2016/01/20 | 3,285 | 3,300 | 2,894 | 2,957 | -468 | -13.7% | 81,600 |
| 2016/01/19 | 3,180 | 3,545 | 2,971 | 3,425 | +205 | +6.4% | 95,900 |
| 2016/01/18 | 2,870 | 3,370 | 2,859 | 3,220 | +145 | +4.7% | 102,200 |
| 2016/01/15 | 3,510 | 3,770 | 2,955 | 3,075 | -225 | -6.8% | 159,300 |
| 2016/01/14 | 3,400 | 3,480 | 3,065 | 3,300 | -310 | -8.6% | 137,000 |
| 2016/01/13 | 3,850 | 3,880 | 3,310 | 3,610 | -290 | -7.4% | 176,400 |
| 2016/01/12 | 3,660 | 4,400 | 3,125 | 3,900 | +200 | +5.4% | 462,400 |
| 2016/01/08 | 3,190 | 3,700 | 3,150 | 3,700 | +700 | +23.3% | 467,700 |
| 2016/01/07 | 3,010 | 3,185 | 2,907 | 3,000 | -150 | -4.8% | 125,000 |
| 2016/01/06 | 3,890 | 3,940 | 2,902 | 3,150 | -250 | -7.4% | 380,600 |
| 2016/01/05 | 3,125 | 3,545 | 2,910 | 3,400 | +270 | +8.6% | 169,100 |
| 2016/01/04 | 3,350 | 3,430 | 3,080 | 3,130 | +143 | +4.8% | 156,900 |
| 2015/12/30 | 2,788 | 3,130 | 2,755 | 2,987 | +233 | +8.5% | 101,100 |
| 2015/12/29 | 2,800 | 2,850 | 2,680 | 2,754 | -36 | -1.3% | 46,300 |
| 2015/12/28 | 2,600 | 2,839 | 2,600 | 2,790 | +260 | +10.3% | 68,000 |
| 2015/12/25 | 2,590 | 2,590 | 2,450 | 2,530 | -10 | -0.4% | 28,700 |
| 2015/12/24 | 2,500 | 2,604 | 2,500 | 2,540 | +130 | +5.4% | 72,900 |
| 2015/12/22 | 2,825 | 3,000 | 2,350 | 2,410 | -215 | -8.2% | 387,400 |
| 2015/12/21 | 2,625 | 2,625 | 2,625 | 2,625 | +500 | +23.5% | 20,500 |
| 2015/12/18 | 2,125 | 2,125 | 2,125 | 2,125 | +400 | +23.2% | 6,800 |
| 2015/12/17 | 1,748 | 1,748 | 1,710 | 1,725 | +14 | +0.8% | 2,800 |
| 2015/12/16 | 1,750 | 1,750 | 1,709 | 1,711 | +11 | +0.6% | 400 |
| 2015/12/15 | 1,713 | 1,749 | 1,700 | 1,700 | -46 | -2.6% | 2,500 |
| 2015/12/14 | 1,751 | 1,751 | 1,700 | 1,746 | -6 | -0.3% | 2,600 |
| 2015/12/11 | 1,780 | 1,790 | 1,751 | 1,752 | -47 | -2.6% | 4,400 |
| 2015/12/10 | 1,781 | 1,800 | 1,772 | 1,799 | -1 | -0.1% | 5,200 |
| 2015/12/09 | 1,791 | 1,800 | 1,790 | 1,800 | +1 | +0.1% | 2,100 |
| 2015/12/08 | 1,810 | 1,810 | 1,790 | 1,799 | -1 | -0.1% | 2,300 |
| 2015/12/07 | 1,833 | 1,833 | 1,798 | 1,800 | -11 | -0.6% | 3,200 |
| 2015/12/04 | 1,776 | 1,811 | 1,776 | 1,811 | +1 | +0.1% | 2,800 |
| 2015/12/03 | 1,776 | 1,820 | 1,776 | 1,810 | +6 | +0.3% | 2,400 |
| 2015/12/02 | 1,793 | 1,804 | 1,780 | 1,804 | -10 | -0.6% | 4,000 |
| 2015/12/01 | 1,833 | 1,835 | 1,787 | 1,814 | -16 | -0.9% | 5,700 |
| 2015/11/30 | 1,860 | 1,860 | 1,810 | 1,830 | -34 | -1.8% | 2,000 |
| 2015/11/27 | 1,883 | 1,890 | 1,852 | 1,864 | -19 | -1% | 2,600 |
| 2015/11/26 | 1,920 | 1,925 | 1,841 | 1,883 | -36 | -1.9% | 8,400 |
| 2015/11/25 | 1,794 | 1,920 | 1,784 | 1,919 | +137 | +7.7% | 11,200 |
| 2015/11/24 | 1,799 | 1,809 | 1,780 | 1,782 | +8 | +0.5% | 5,400 |
| 2015/11/20 | 1,767 | 1,792 | 1,767 | 1,774 | -21 | -1.2% | 2,400 |
| 2015/11/19 | 1,775 | 1,800 | 1,775 | 1,795 | -2 | -0.1% | 2,700 |
2251～
2300
件表示中 / 2585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 | 79,100円 | +30.1% | +20.5% | 0.00% | 38.19倍 | 4.78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。デジタルマーケティングも |
| ベイシス | 189,700円 | +16.1% | +69.7% | 0.00% | 49.40倍 | 1.76倍 |
|
携帯電話基地局の保守・運用を全国展開。電気・ガス等のスマートメーター設置と遠隔監視も |
| ブレインズ | 63,300円 | +23.9% | +41.1% | 0.00% | 49.61倍 | 2.36倍 |
|
ＡＩ実装のソフト事業が柱。製造、情報通信、建設業中心に、異常検知と企業内検索エンジン提供 |
| ＡＰＬＩＸ | 16,000円 | +1.6% | -5.7% | 2.19% | 23.22倍 | 1.34倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
| アジアクエスト | 236,000円 | +27.3% | +10.7% | 0.00% | 10.08倍 | 2.06倍 |
|
企業のＤＸ支援コンサルやシステム・プロダクト開発が主柱。ＮＴＴ西日本と資本業務提携 |
市場注目の銘柄
チャート関連のコラム
