2326 デジタルアーツ

2326
2019/03/22
時価
1229億円
PER
94.34倍
2012年以降
10.47-64.03倍
(2012-2018年)
PBR
16.77倍
2012年以降
1.35-11.33倍
(2012-2018年)
配当 予
0.41%
ROE
20.66%
ROA
16.17%
資料
Link

株価チャート

株価

3/22

前日 (3/20)
8,830
始値
8,800
高値
8,840
安値
8,590
終値 -1.47%
8,700
出来高 -0.18%
167,000

乖離率

株価(5日)
移動平均値
-1.65%
8,846
株価(25日)
移動平均値
-2.25%
8,900
出来高(5日)
移動平均値
-15.59%
197,840

2018/10/23~2019/03/22

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2019
03/228,8008,8408,5908,700-1.47%167,0001229億5710万-2.25%60.4716.77
03/208,7208,8508,5708,830+1.96%167,3001247億9439万-0.7%61.3717.02
03/198,9909,0208,4608,660-4.42%305,7001223億9178万-2.48%60.1916.69
03/189,0509,1808,9609,060+0.89%145,4001280億4498万+2.18%62.9717.46
03/159,0109,2408,9308,980-1.64%203,8001269億1434万+1.74%62.4117.31
03/149,5309,5609,0009,130-3.18%213,2001290億3429万+3.89%63.4617.6
03/139,4409,5309,3809,430+0.32%140,8001332億7419万+7.93%65.5418.18
03/129,3909,4509,3009,400+1.29%95,3001328億5020万+8.49%65.3318.12
03/119,3009,3609,2209,280+0.76%79,4001311億5424万+7.89%64.517.89
03/089,0309,2308,9409,210+0.55%134,5001301億6493万+7.92%64.0117.75
03/079,2109,3609,1209,160-0.76%125,8001294億5828万+8.45%63.6717.66
03/069,2409,2909,1409,230-0.11%107,4001304億4759万+10.49%64.1517.79
03/059,1509,2809,0709,240+0.98%134,3001305億8892万+11.92%64.2217.81
03/049,1409,2208,8009,1500%236,0001293億1695万+12.42%63.617.64
03/018,9009,2108,8809,150+3.39%143,4001293億1695万+14%63.617.64
02/288,8509,0208,8508,850+0.45%167,5001250億7705万+11.83%61.5117.06
02/278,7008,8408,6208,810+1.03%132,6001245億1173万+12.83%61.2316.98
02/268,6808,8508,6508,720+0.46%121,9001232億3976万+13.17%60.6116.81
02/258,5208,7308,4808,680+2.12%151,1001226億7444万+14.27%60.3316.73
02/228,5408,8708,4508,500+0.47%266,2001201億3050万+13.36%59.0816.38
02/218,3808,5608,2408,460+1.68%164,6001195億6518万+14.23%58.816.31
02/208,1408,3708,0708,320+0.85%249,4001175億8656万+13.82%57.8316.04
02/198,5208,5308,2208,250-3.28%329,9001165億9725万+14.27%57.3415.9
02/188,8908,9208,3408,530-2.63%378,9001205億5449万+19.69%59.2916.44
02/158,5208,7908,4608,760+2.82%215,6001238億508万+24.72%60.8816.89
02/148,4808,6008,3808,520+0.12%97,2001204億1316万+23.16%59.2216.42
02/138,5508,6708,3208,510+2.04%248,3001202億7183万+24.78%59.1516.4
02/128,0808,4408,0808,340+3.86%173,2001178億6922万+24.11%57.9716.08
02/087,9308,1507,8808,0300%166,8001134億8799万+21.43%55.8115.48
02/078,0708,2507,9708,030+2.03%276,4001134億8799万+22.86%55.8115.48
02/067,7407,9007,6307,870+3.69%213,8001112億2671万+21.77%54.715.17
02/057,9208,0007,5007,590-3.07%250,1001072億6947万+18.74%52.7514.63
02/047,5807,8507,5707,830+2.89%187,6001106億6139万+23.7%54.4215.09
02/016,9707,6206,9707,610+8.4%411,0001075億5213万+21.39%52.8914.67
01/317,0007,1906,9507,020+2.33%229,600992億1366万+13.06%48.7913.53
01/306,6906,8906,6806,860+1.18%169,600969億5238万+10.9%47.6813.22
01/296,5706,9506,5406,780+7.45%494,100958億2174万+10.1%47.1213.07
01/286,3106,4506,2706,3100%92,600891億7923万+2.75%43.8612.16
01/256,4406,6006,3006,310-0.63%88,800891億7923万+2.79%43.8612.16
01/246,2006,3606,1506,350+2.42%60,800897億4455万+3.25%44.1312.24
01/236,1506,2806,0106,200-0.8%100,900876億2460万+0.49%43.0911.95
01/226,0306,4006,0306,250+4.34%192,200883億3125万+0.89%43.4412.05
01/216,2106,2305,9605,990-3.7%102,500846億5667万-3.68%41.6311.55
01/186,2706,2806,1106,220+0.32%54,400879億726万-0.59%43.2311.99
01/176,1006,2306,0206,200+2.31%58,400876億2460万-1.15%43.0911.95
01/166,0906,1905,9806,060-0.16%74,300856億4598万-3.69%42.1211.68
01/155,9406,0705,8506,070+2.19%104,800857億8731万-3.91%42.1911.7
01/116,0106,1405,9105,940-0.17%63,700839億5002万-6.43%41.2911.45
01/105,9806,0105,8305,950-2.78%73,900840億9135万-6.59%41.3511.47
01/096,1106,2506,0806,120+0.99%109,100864億9396万-4.24%42.5411.8
01/086,1306,1405,9906,060+1%90,700856億4598万-5.28%42.1211.68
01/075,9006,0305,8506,000+5.63%117,100847億9800万-6.28%41.711.57
01/045,9206,0305,6105,680-6.89%206,000802億7544万-11.44%39.4810.95
2018
12/286,1706,2706,0106,100-1.61%143,200862億1130万-5.24%42.411.76
12/276,4106,4306,0906,200+1.47%200,500876億2460万-3.74%43.0911.95
12/266,1206,3406,0406,110+1.5%136,400863億5263万-5.14%42.4711.78
12/256,0106,1605,8906,020-4.6%147,600850億8066万-6.62%41.8411.6
12/216,1506,3506,0106,310+3.1%248,600891億7923万-2.13%43.8612.16
12/206,2806,3106,0306,120-4.97%122,000864億9396万-4.78%42.5311.8
12/196,2506,6206,2406,440+4.55%134,900910億1652万+0.45%44.7612.41
12/186,1606,3706,1506,160-2.99%138,100870億5928万-3.52%42.8111.87
12/176,2606,5806,2206,350+1.44%234,000897億4455万-0.5%44.1312.24
12/146,5506,5906,1706,260-5.01%298,900884億7258万-1.73%43.5112.07
12/136,7906,8206,5806,590-3.94%140,400931億3647万+3.67%45.812.7
12/126,8506,8906,6506,860+0.59%135,500969億5238万+8.42%47.6813.22
12/116,8706,9106,7606,820-0.44%71,200963億8706万+8.63%47.413.15
12/106,9507,0006,8106,850-1.3%107,300968億1105万+9.74%47.6113.2
12/076,8006,9606,7606,940+5.15%105,500980億8302万+11.86%48.2313.38
12/066,7606,7606,5606,600-1.49%86,300932億7780万+7.28%45.8712.72
12/056,5806,7706,4606,700+0.3%111,400946億9110万+9.94%46.5712.91
12/046,7906,8506,6806,680-2.48%100,000944億844万+11.24%46.4312.88
12/036,6906,8806,6206,850+5.55%154,900968億1105万+15.65%47.6113.2
11/306,3906,5306,2806,490+0.46%175,600917億2317万+11.19%45.1112.51
11/296,3906,5406,3706,460+2.7%120,500912億9918万+11.82%44.912.45
11/286,1806,3406,1606,290+1.78%110,200888億9657万+9.75%43.7212.12
11/276,3606,3706,1406,180-1.59%87,500873億4194万+8.57%42.9511.91
11/266,2506,3706,2106,280+0.32%84,500887億5524万+10.95%43.6512.1
11/226,2506,3106,1606,260+0.97%54,400884億7258万+11.49%43.5112.07
11/216,0606,2706,0206,200-0.16%73,500876億2460万+11.29%43.0911.95
11/206,1206,3106,1206,210-0.8%110,200877億6593万+12.4%43.1611.97
11/196,0506,3206,0406,260+3.99%127,500884億7258万+14.4%43.5112.07
11/165,9106,0405,8706,020+3.61%142,500850億8066万+11.03%41.8411.6
11/155,6705,8905,6105,810+1.75%54,100821億1273万+7.91%40.3811.2
11/145,7505,8605,6205,710-1.55%78,000806億9943万+6.67%39.6911.01
11/135,7905,9705,7205,800-4.76%142,400819億7140万+8.68%40.3111.18
11/126,0406,2005,9906,090+0.83%125,900860億6997万+14.65%42.3311.74
11/095,9406,0705,8806,040+1.85%123,100853億6332万+14.57%41.9811.64
11/085,9505,9805,8605,930+1.37%79,400838億869万+13.25%41.2111.43
11/075,7205,9305,7105,850+3.72%144,300826億7805万+12.46%40.6611.28
11/065,8005,8405,5805,640-4.41%170,400797億1012万+8.86%39.210.87
11/055,7806,0405,7205,900-0.17%162,300833億8470万+14.14%41.0111.37
11/025,6305,9805,5505,910+4.97%354,400835億2603万+14.82%41.0811.39
11/015,2005,7405,1805,630+8.9%761,700795億6879万+9.83%39.1310.85
10/315,1705,1705,1505,170+15.79%107,400730億6761万+0.94%35.939.97
10/304,4854,6104,3054,465-3.46%309,100631億384万-12.93%31.038.61
10/294,7554,8354,6204,625-1.8%202,500653億6512万-10.26%32.148.91
10/264,9905,0304,6704,710-5.33%258,600665億6643万-8.99%32.739.08
10/255,1105,1504,9704,975-6.31%189,600703億1167万-4.2%34.589.59
10/245,4305,4305,2305,310-0.38%107,700750億4623万+2.14%36.910.23
10/235,3505,3905,2205,330-0.74%97,000753億2889万+2.72%37.0410.27

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2012年
3月期
449
44,900
2/28
410
41,000
3/30
6,300
63
3/15
62億2358万56億8301万+1.42%
4/3
-11.27%
5/7
2013年
3月期
822
82,200
3/25
329
32,900
5/24
388,400
3,884
3/4
113億9374万45億6026万+75.09%
4/17
-12.35%
7/24
2014年
3月期
1,795
5/8
673
4/2
1,955,300
4/18
248億8049万93億2845万+45.96%
5/8
-28.11%
6/7
2015年
3月期
1,342
3/17
734
5/13
2,613,000
6/10
189億6648万103億7362万+35.77%
6/10
-13.36%
5/12
2016年
3月期
2,514
1/13
1,168
4/22

4/20
1,101,300
6/15
355億3036万165億734万+23.8%
6/15
-17.56%
2/12
2017年
3月期
3,450
2/21
2,120
5/2
566,500
5/12
487億5885万299億6196万+24.95%
5/23
-17.11%
8/4
2018年
3月期
5,060
10/30
2,701
4/13
1,337,500
5/24
715億1298万381億7323万+21.52%
5/24
-22.66%
2/14
最新8,700
2019/3/22
167,0001229億5710万-2.25%
8,900

年間値上がり率

2013/12/30 vs 2012/12/28
108%(2.08倍)
2014/12/30 vs 2013/12/30
7%(1.07倍)
2015/12/30 vs 2014/12/30
103%(2.03倍)
2016/12/30 vs 2015/12/30
22%(1.22倍)
2017/12/29 vs 2016/12/30
71%(1.71倍)
2018/12/28 vs 2017/12/29
35%(1.35倍)
2019/03/22 vs 2018/12/28
43%(1.43倍)
過去安値
329円(2012/05/24)
2544%(26.44倍)
8,700円(3/22)