4819 デジタルガレージ

4819
2021/12/01
時価
2321億円
PER
23.05倍
2010年以降
赤字-92.39倍
(2010-2021年)
PBR
2.85倍
2010年以降
1.12-8.47倍
(2010-2021年)
配当
0.65%
ROE
15.75%
ROA
5.49%
資料
Link
CSV,JSON

株価チャート

株価

12/1

前日 (11/30)
4,980
始値
4,910
高値
4,965
安値
4,805
終値 -1.81%
4,890
出来高 -41.94%
121,700

乖離率

株価(5日)
移動平均値
-1.69%
4,974
株価(25日)
移動平均値
-7.02%
5,259
出来高(5日)
移動平均値
+9.29%
111,360

2021/07/06~2021/12/01

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
2021
12/014,9104,9654,8054,890-1.81%121,7002321億3221万-7.02%23.052.85
11/304,9905,1104,9704,980+0.61%209,6002364億458万-5.38%23.482.9
11/295,0105,0504,9404,950-1.59%107,7002349億8046万-5.93%23.332.89
11/265,0605,0604,9955,030+0.2%66,5002387億7812万-4.46%23.712.93
11/255,1205,1305,0005,020-0.2%51,3002383億341万-4.67%23.662.93
11/245,1305,1805,0005,030-3.45%110,1002387億7812万-4.55%23.712.93
11/225,2305,2505,1705,210-1.33%42,4002473億2286万-1.18%24.563.04
11/195,0505,3005,0505,280+3.33%100,0002506億4582万+0.19%24.893.08
11/185,1705,2105,0605,110-3.04%142,2002425億7578万-2.8%24.092.98
11/175,3605,3905,2205,270-2.23%119,3002501億7111万+0.4%24.843.07
11/165,3705,4805,3105,390-3.23%143,4002558億6761万+2.96%25.413.14
11/155,5305,7905,4905,570+0.72%206,5002644億1235万+6.75%26.263.25
11/125,3905,5505,3805,530+2.6%70,1002625億1352万+6.53%26.073.22
11/115,4205,4505,3905,390-0.74%40,1002558億6761万+4.46%25.413.14
11/105,4205,4605,3905,4300%36,8002577億6644万+5.79%25.63.17
11/095,5305,5805,3805,430-1.81%58,8002577億6644万+6.3%25.63.17
11/085,5205,5705,4705,530+0.55%53,3002625億1352万+8.75%26.073.22
11/055,4505,5305,4305,500+0.92%96,7002610億8940万+8.65%25.933.21
11/045,4705,4705,4005,450+1.3%92,1002587億1586万+7.98%25.693.18
11/025,3005,4105,3005,380-1.1%61,0002553億9290万+6.98%25.363.14
11/015,4405,4705,3905,440+2.64%79,7002582億4115万+8.5%25.643.17
10/295,2305,3305,1905,300+1.53%107,3002515億9524万+6.04%24.983.09
10/285,1205,2805,0805,220+2.76%186,4002477億9757万+4.61%24.613.04
10/275,0605,1205,0505,080+0.2%56,7002411億5166万+2.03%23.952.96
10/265,1405,1405,0505,070+1.81%60,3002406億7695万+1.89%23.92.96
10/254,9055,0204,9004,980+0.2%58,7002364億458万+0.04%23.482.9
10/224,9955,0404,9504,970-0.8%105,8002359億2987万-0.3%23.432.9
10/215,0505,1004,9905,010-1.18%57,4002377億8462万+0.24%23.622.92
10/205,1505,1605,0705,070-0.59%83,9002406億3234万+1.16%23.92.96
10/195,1705,1705,0705,1000%32,5002420億5620万+1.53%24.042.97
10/185,1405,1505,0405,100-0.78%44,5002420億5620万+1.33%24.042.97
10/155,0505,1704,9905,140+3.63%107,1002439億5468万+2.04%24.233
10/144,9304,9654,9204,960+0.81%62,7002354億1152万-1.51%23.382.89
10/134,9805,0304,9204,920+0.2%74,6002335億1304万-2.48%23.192.87
10/124,9304,9304,8854,910-1.11%41,7002330億3842万-2.83%23.152.86
10/114,9004,9654,8404,965+1.43%55,2002356億4883万-1.8%23.42.9
10/084,8704,9154,8354,895+3.05%72,4002323億2649万-3.17%23.072.85
10/074,7704,8654,7404,750+0.32%78,1002254億4450万-6.07%22.392.77
10/064,8404,9204,7254,735-1.25%118,7002247億3257万-6.57%22.322.76
10/054,8004,8604,7304,795-1.24%96,4002275億8029万-5.54%22.62.8
10/045,0005,0004,8254,855-1.92%85,6002304億2801万-4.47%22.892.83
10/015,0705,0904,9204,950-3.51%156,7002349億3690万-2.62%23.332.89
09/304,9905,1404,9455,130+2.6%152,8002434億8006万+0.98%24.182.99
09/294,9905,1004,9605,000+0.1%137,0002373億1000万-1.34%23.572.91
09/285,0305,0304,9154,995-0.89%103,4002370億7269万-1.21%23.552.91
09/275,0805,1005,0205,040-1.18%73,8002392億848万-0.04%23.762.94
09/245,0305,1104,9855,100+2.82%111,4002420億5620万+1.49%24.042.97
09/224,9805,0004,9554,960-0.8%85,3002354億1152万-0.96%23.382.89
09/214,9905,0504,9655,000-2.53%95,8002372億9500万+0.3%23.572.91
09/175,1605,1605,0805,130-0.39%113,1002434億6467万+3.34%24.182.99
09/165,2105,2305,1205,150-2.65%93,0002444億1385万+4%24.283
09/155,2505,3305,2105,290-1.12%147,1002510億5811万+7.13%24.943.08
09/145,3405,3805,3005,350-0.19%106,3002539億565万+8.83%25.223.12
09/135,3205,3705,2605,360+0.19%108,5002543億8024万+9.66%25.273.12
09/105,2405,4005,2005,350+2.88%188,7002539億565万+10.08%25.223.12
09/095,1705,3105,1605,200+1.56%139,4002467億8680万+7.62%24.513.03
09/085,2105,2205,0605,120-0.97%105,9002429億9008万+6.36%24.142.98
09/075,2205,2805,0905,170+0.98%141,1002453億6303万+7.66%24.373.01
09/065,0405,1605,0305,120+2.5%150,5002429億9008万+7%24.142.98
09/034,8655,0104,8654,995+1.22%151,1002370億5770万+4.91%23.552.91
09/024,9054,9504,8904,935-0.2%87,7002342億1016万+3.94%23.262.88
09/014,9454,9754,9054,945-1.69%71,8002346億8475万+4.28%23.312.88
08/314,9105,0704,9055,030+2.03%80,6002387億1877万+6.14%23.712.93
08/304,9154,9554,9004,930-0.1%64,0002339億7287万+4.25%23.242.87
08/274,9504,9704,8904,935+0.71%52,2002342億1016万+4.42%23.262.88
08/264,9004,9354,8804,900+0.51%63,2002325億4910万+3.84%23.12.86
08/254,8654,8954,8454,875+1.14%73,9002313億6262万+3.42%22.982.84
08/244,7504,8454,7154,820+2.34%77,7002287億5238万+2.23%22.722.81
08/234,7054,7404,6804,710+1.51%71,7002235億1022万-0.11%22.22.74
08/204,6104,6854,5854,640+0.43%66,3002201億8841万-1.78%21.872.7
08/194,5854,7204,5854,620-0.75%72,8002192億3932万-2.47%21.782.69
08/184,4604,6804,4604,655+5.92%161,6002209億23万-2.04%21.942.71
08/174,5154,5204,3904,395-1.57%158,8002085億6208万-7.67%20.722.56
08/164,5554,5754,4004,465-7.65%334,4002118億8389万-6.53%21.052.6
08/134,8304,8454,7604,835+0.52%53,2002294億4202万+0.79%22.792.82
08/124,7504,8504,7004,810+1.8%96,6002282億5566万+0.15%22.672.8
08/114,6654,7554,6604,725+1.61%103,9002242億2204万-1.75%22.272.75
08/104,6904,7454,6404,650-0.21%115,9002206億6296万-3.51%21.922.71
08/064,6904,7404,6604,660-0.21%40,0002211億3750万-3.5%21.972.72
08/054,7004,7154,6454,670-1.27%94,4002216億1204万-3.55%22.012.72
08/044,8154,8254,6854,730-2.07%65,5002244億5931万-2.45%22.32.76
08/034,7354,8654,7354,830+1.79%50,3002292億475万-0.54%22.772.81
08/024,5654,7704,5604,745+4.75%83,2002251億7112万-2.31%22.372.76
07/304,6704,6854,4704,530-3%330,9002149億6843万-6.77%21.352.64
07/294,7804,7804,6404,670-2.2%140,7002216億1204万-4.11%22.012.72
07/284,8754,8904,7554,775-2.15%95,4002265億9476万-1.99%22.512.78
07/274,8504,9054,8304,880+2.09%85,0002315億7747万+0.29%232.84
07/264,9204,9404,7554,780-1.14%100,6002268億3203万-1.65%22.532.79
07/214,8354,9204,8304,835+1.47%74,2002294億3863万-0.49%22.792.82
07/204,7654,8254,7654,765-0.52%116,3002261億1688万-1.89%22.462.78
07/194,8204,8604,7354,790-2.04%110,0002273億322万-1.38%22.582.79
07/164,8304,9004,7954,890+1.56%52,9002320億4859万+0.72%23.052.85
07/154,8804,9104,8004,815-2.73%88,3002284億8956万-0.72%22.72.81
07/144,9354,9954,9154,950-0.1%48,8002348億9581万+2.17%23.332.88
07/135,0005,0204,9354,955-0.7%69,6002351億3308万+2.5%23.362.89
07/124,9805,0204,9304,990+2.89%59,2002367億9396万+3.38%23.522.91
07/094,7704,8504,7504,850+0.21%86,9002301億5044万+0.69%22.862.83
07/084,9255,0104,8404,840-2.42%93,3002296億7590万+0.6%22.822.82
07/074,9255,0004,9154,960-0.5%57,1002353億7035万+3.29%23.382.89
07/064,9654,9854,9254,985+0.61%27,5002365億5669万+4.11%23.52.9

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
2007年
6月期
1,340
268,000
1/23
530
106,000
5/16
982,800
4,914
5/23
--+24.82%
6/21
-33.54%
5/16
2008年
6月期
1,225
245,000
1/10
432
86,400
8/21
2,100,800
10,504
5/21
--+37.93%
10/29
-28.43%
2/13
2009年
6月期
645
129,000
7/2
226
45,100
11/20
2,522,800
12,614
5/26
--+32.8%
12/10
-38.54%
10/10
2010年
6月期
1,239
247,800
4/16
370
74,000
7/13
4,081,600
20,408
5/14
--+62.79%
9/14
-34.67%
5/25
2011年
6月期
2,235
447,000
5/2
538
107,600
8/17
5,113,600
25,568
1/14
830億9104万200億133万+39.59%
2/21
-23.69%
3/15
2012年
6月期
1,503
300,500
7/25
660
132,000
6/4
4,612,800
23,064
7/22
558億5874万245億3695万+17.04%
10/25
-29.96%
6/4
2013年
6月期
2,038
407,500
5/8
614
122,700
8/22
4,703,200
23,516
2/28
757億4854万228億821万+26.66%
3/6
-19.13%
5/27
2014年
6月期
3,525
705,000
9/17
1,256
5/12
10,082,800
2/17
1310億4963万593億2188万+32.83%
8/5
-35.25%
2/17
2015年
6月期
2,059
3/3
1,385
10/17
4,372,600
8/14
973億2069万654億2352万+21.76%
11/19
-14.23%
10/16
2016年
6月期
2,586
6/9
1,506
8/25
3,408,200
6/29
1222億8987万711億9946万+15.41%
3/18
-15.79%
2/12
2017年
3月期
2,448
7/4
1,680
8/18
1,697,300
9/7
1157億6396万794億4585万+13.49%
3/9
-11.59%
8/18
2018年
3月期
4,070
1/23
1,926
5/18
1,982,800
5/12
1925億245万910億8554万+27.52%
1/23
-16.46%
2/14
2019年
3月期
4,840
6/19
2,273
12/25
979,300
5/14
2290億653万1075億9109万+21.69%
5/16
-19.57%
12/25
2020年
3月期
4,630
12/27
2,481
3/23
1,359,500
11/12
2193億7495万1175億9741万+19.26%
5/20
-28.74%
3/13
2021年
3月期
4,545
3/29
3,080
4/6
540,800
5/15
2156億1707万1459億9076万+11.76%
5/13
-11.17%
1/27
最新4,890
2021/12/1
121,7002321億3221万-7.02%
5,259

年間値上がり率

2001/12/28 vs 2000/12/29
-63%(0.37倍)
2002/12/30 vs 2001/12/28
-67%(0.33倍)
2003/12/30 vs 2002/12/30
1001%(11.01倍)
2004/12/30 vs 2003/12/30
20%(1.2倍)
2005/12/30 vs 2004/12/30
52%(1.52倍)
2006/12/29 vs 2005/12/30
-26%(0.74倍)
2007/12/28 vs 2006/12/29
-6%(0.94倍)
2008/12/30 vs 2007/12/28
-61%(0.39倍)
2009/12/30 vs 2008/12/30
101%(2.01倍)
2010/12/30 vs 2009/12/30
25%(1.25倍)
2011/12/30 vs 2010/12/30
11%(1.11倍)
2012/12/28 vs 2011/12/30
-25%(0.75倍)
2013/12/30 vs 2012/12/28
228%(3.28倍)
2014/12/30 vs 2013/12/30
-33%(0.67倍)
2015/12/30 vs 2014/12/30
18%(1.18倍)
2016/12/30 vs 2015/12/30
-7%(0.93倍)
2017/12/29 vs 2016/12/30
47%(1.47倍)
2018/12/28 vs 2017/12/29
-16%(0.84倍)
2019/12/30 vs 2018/12/28
83%(1.83倍)
2020/12/30 vs 2019/12/30
-7%(0.93倍)
2021/12/01 vs 2020/12/30
15%(1.15倍)
過去安値
68円(2003/04/10)
7144%(72.44倍)
4,890円(12/1)