デジタルグリッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/29 | 11,800 | 11,900 | 10,610 | 10,730 | -890 | -7.7% | 341,800 |
| 2025/07/28 | 11,240 | 11,650 | 11,050 | 11,620 | +540 | +4.9% | 260,400 |
| 2025/07/25 | 10,750 | 11,150 | 10,720 | 11,080 | +270 | +2.5% | 164,900 |
| 2025/07/24 | 10,830 | 10,950 | 10,560 | 10,810 | +70 | +0.7% | 143,500 |
| 2025/07/23 | 10,710 | 10,930 | 10,350 | 10,740 | +60 | +0.6% | 177,400 |
| 2025/07/22 | 10,450 | 10,770 | 10,410 | 10,680 | +320 | +3.1% | 186,900 |
| 2025/07/18 | 10,550 | 10,740 | 10,050 | 10,360 | -220 | -2.1% | 154,800 |
| 2025/07/17 | 10,230 | 10,890 | 10,180 | 10,580 | +350 | +3.4% | 303,400 |
| 2025/07/16 | 9,840 | 10,260 | 9,570 | 10,230 | +260 | +2.6% | 206,800 |
| 2025/07/15 | 10,500 | 10,690 | 9,810 | 9,970 | -460 | -4.4% | 282,600 |
| 2025/07/14 | 10,010 | 10,760 | 9,920 | 10,430 | +280 | +2.8% | 239,200 |
| 2025/07/11 | 10,240 | 10,400 | 9,930 | 10,150 | -190 | -1.8% | 195,000 |
| 2025/07/10 | 9,970 | 10,340 | 9,900 | 10,340 | +400 | +4% | 182,500 |
| 2025/07/09 | 10,050 | 10,150 | 9,810 | 9,940 | +40 | +0.4% | 146,400 |
| 2025/07/08 | 9,470 | 10,170 | 9,270 | 9,900 | +580 | +6.2% | 288,400 |
| 2025/07/07 | 8,950 | 9,430 | 8,920 | 9,320 | +230 | +2.5% | 116,000 |
| 2025/07/04 | 9,300 | 9,440 | 9,030 | 9,090 | -110 | -1.2% | 96,800 |
| 2025/07/03 | 9,490 | 9,490 | 8,920 | 9,200 | -80 | -0.9% | 214,900 |
| 2025/07/02 | 9,710 | 9,810 | 9,250 | 9,280 | -580 | -5.9% | 177,300 |
| 2025/07/01 | 9,900 | 10,250 | 9,670 | 9,860 | +30 | +0.3% | 222,300 |
| 2025/06/30 | 9,410 | 9,930 | 9,380 | 9,830 | +470 | +5% | 168,300 |
| 2025/06/27 | 9,810 | 9,810 | 9,240 | 9,360 | -520 | -5.3% | 209,600 |
| 2025/06/26 | 9,550 | 10,000 | 9,550 | 9,880 | +180 | +1.9% | 213,200 |
| 2025/06/25 | 10,400 | 10,460 | 9,650 | 9,700 | -770 | -7.4% | 406,600 |
| 2025/06/24 | 10,850 | 11,140 | 10,470 | 10,470 | -300 | -2.8% | 280,400 |
| 2025/06/23 | 10,460 | 11,090 | 10,440 | 10,770 | +20 | +0.2% | 280,500 |
| 2025/06/20 | 11,120 | 11,250 | 10,650 | 10,750 | -370 | -3.3% | 301,900 |
| 2025/06/19 | 10,600 | 11,440 | 10,600 | 11,120 | +570 | +5.4% | 603,600 |
| 2025/06/18 | 10,850 | 11,000 | 10,190 | 10,550 | -300 | -2.8% | 437,200 |
| 2025/06/17 | 10,600 | 11,200 | 10,350 | 10,850 | +1,030 | +10.5% | 1,029,700 |
| 2025/06/16 | 9,300 | 9,820 | 9,280 | 9,820 | +1,500 | +18% | 146,800 |
| 2025/06/13 | 8,260 | 8,490 | 8,160 | 8,320 | -240 | -2.8% | 327,700 |
| 2025/06/12 | 8,310 | 8,710 | 8,260 | 8,560 | +250 | +3% | 281,600 |
| 2025/06/11 | 8,380 | 8,450 | 8,080 | 8,310 | -10 | -0.1% | 272,500 |
| 2025/06/10 | 8,240 | 8,520 | 8,140 | 8,320 | +80 | +1% | 315,400 |
| 2025/06/09 | 8,290 | 8,670 | 8,240 | 8,240 | -60 | -0.7% | 373,600 |
| 2025/06/06 | 8,350 | 8,430 | 8,160 | 8,300 | -20 | -0.2% | 243,700 |
| 2025/06/05 | 7,970 | 8,550 | 7,960 | 8,320 | +350 | +4.4% | 503,400 |
| 2025/06/04 | 7,420 | 8,180 | 7,340 | 7,970 | +560 | +7.6% | 432,700 |
| 2025/06/03 | 7,710 | 7,970 | 7,270 | 7,410 | -190 | -2.5% | 405,900 |
| 2025/06/02 | 8,200 | 8,200 | 7,570 | 7,600 | -450 | -5.6% | 456,600 |
| 2025/05/30 | 7,260 | 8,050 | 7,210 | 8,050 | +790 | +10.9% | 348,800 |
| 2025/05/29 | 7,460 | 7,540 | 7,150 | 7,260 | -240 | -3.2% | 304,500 |
| 2025/05/28 | 7,820 | 7,820 | 7,360 | 7,500 | -200 | -2.6% | 407,000 |
| 2025/05/27 | 7,260 | 7,800 | 7,210 | 7,700 | +410 | +5.6% | 477,800 |
| 2025/05/26 | 7,070 | 7,440 | 7,030 | 7,290 | +320 | +4.6% | 345,100 |
| 2025/05/23 | 7,080 | 7,250 | 6,620 | 6,970 | -30 | -0.4% | 671,700 |
| 2025/05/22 | 6,330 | 7,010 | 6,230 | 7,000 | +600 | +9.4% | 549,900 |
| 2025/05/21 | 6,700 | 6,840 | 6,330 | 6,400 | -100 | -1.5% | 513,300 |
| 2025/05/20 | 6,240 | 6,550 | 6,090 | 6,500 | +260 | +4.2% | 588,100 |
1～
50
件表示中 / 67件
類似銘柄と比較する
現在ご覧いただいている「デジタルグ」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 |
|---|---|---|---|---|---|---|---|---|
| デジタルグ | 1,073,000円 | - | - | 0.00% | 44.53倍 | 12.80倍 |
|
東大発の電力取引プラットフォーマー。需給仲介の手数料が収益源。再エネと蓄電池に注力 |
| メタウォーター | 271,800円 | +11.7% | +9.5% | 2.06% | 15.82倍 | 1.46倍 |
|
上下水処理設備でトップ級。日本ガイシと富士電機の水環境事業を統合し発足、官需が８割超 |
| 静岡ガス | 110,200円 | +1.3% | -27.5% | 3.72% | 10.27倍 | 0.70倍 |
|
静岡市地盤で工業用に強み。販売量国内４位。清水ＬＮＧ基地活用し周辺地域へ卸供給を拡大 |
| 西部ガスＨ | 184,200円 | +0.6% | +3.7% | 3.80% | 9.65倍 | 0.65倍 |
|
都市ガス大手、販売量で全国５位。福岡市、北九州市が主要地盤。自由化で電力販売に参入 |
| レノバ | 72,400円 | +28.8% | +138.5% | 0.00% | 43.64倍 | 0.73倍 |
|
再生可能エネルギーの発電と開発・運営が２本柱。太陽光からバイオマス、風力など多様化方針 |
市場注目の銘柄
チャート関連のコラム
