デジタリフトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 823 | 838 | 823 | 827 | +4 | +0.5% | 2,600 |
| 2024/05/02 | 816 | 848 | 816 | 823 | +4 | +0.5% | 2,900 |
| 2024/05/01 | 822 | 826 | 814 | 819 | -3 | -0.4% | 3,500 |
| 2024/04/30 | 833 | 840 | 814 | 822 | -33 | -3.9% | 5,700 |
| 2024/04/26 | 867 | 871 | 855 | 855 | -13 | -1.5% | 3,800 |
| 2024/04/25 | 874 | 877 | 851 | 868 | -21 | -2.4% | 4,000 |
| 2024/04/24 | 869 | 889 | 868 | 889 | +13 | +1.5% | 1,500 |
| 2024/04/23 | 873 | 876 | 861 | 876 | -2 | -0.2% | 400 |
| 2024/04/22 | 854 | 878 | 854 | 878 | +2 | +0.2% | 2,500 |
| 2024/04/19 | 903 | 906 | 851 | 876 | -12 | -1.4% | 6,800 |
| 2024/04/18 | 894 | 904 | 883 | 888 | -16 | -1.8% | 1,600 |
| 2024/04/17 | 905 | 905 | 890 | 904 | +4 | +0.4% | 1,500 |
| 2024/04/16 | 869 | 900 | 869 | 900 | +25 | +2.9% | 6,700 |
| 2024/04/15 | 880 | 890 | 865 | 875 | -17 | -1.9% | 5,900 |
| 2024/04/12 | 871 | 898 | 871 | 892 | +16 | +1.8% | 4,600 |
| 2024/04/11 | 868 | 886 | 868 | 876 | +9 | +1% | 2,400 |
| 2024/04/10 | 875 | 875 | 861 | 867 | +7 | +0.8% | 1,800 |
| 2024/04/09 | 840 | 863 | 840 | 860 | +22 | +2.6% | 6,200 |
| 2024/04/08 | 851 | 851 | 833 | 838 | +1 | +0.1% | 3,900 |
| 2024/04/05 | 839 | 849 | 832 | 837 | -17 | -2% | 20,600 |
| 2024/04/04 | 901 | 901 | 851 | 854 | -32 | -3.6% | 23,600 |
| 2024/04/03 | 876 | 898 | 858 | 886 | +7 | +0.8% | 19,200 |
| 2024/04/02 | 896 | 906 | 877 | 879 | -21 | -2.3% | 15,600 |
| 2024/04/01 | 951 | 951 | 895 | 900 | -48 | -5.1% | 17,500 |
| 2024/03/29 | 937 | 952 | 934 | 948 | +13 | +1.4% | 6,300 |
| 2024/03/28 | 949 | 953 | 935 | 935 | -14 | -1.5% | 6,700 |
| 2024/03/27 | 943 | 963 | 938 | 949 | +11 | +1.2% | 21,400 |
| 2024/03/26 | 1,024 | 1,027 | 937 | 938 | -116 | -11% | 133,300 |
| 2024/03/25 | 992 | 1,142 | 985 | 1,054 | +62 | +6.3% | 336,800 |
| 2024/03/22 | 1,005 | 1,013 | 990 | 992 | +5 | +0.5% | 5,800 |
| 2024/03/21 | 1,014 | 1,014 | 984 | 987 | -17 | -1.7% | 14,300 |
| 2024/03/19 | 979 | 1,022 | 979 | 1,004 | +22 | +2.2% | 6,100 |
| 2024/03/18 | 985 | 998 | 966 | 982 | -9 | -0.9% | 12,300 |
| 2024/03/15 | 980 | 998 | 980 | 991 | +2 | +0.2% | 7,600 |
| 2024/03/14 | 968 | 1,025 | 960 | 989 | -9 | -0.9% | 41,600 |
| 2024/03/13 | 1,051 | 1,071 | 993 | 998 | -44 | -4.2% | 27,400 |
| 2024/03/12 | 1,019 | 1,055 | 1,003 | 1,042 | +23 | +2.3% | 12,300 |
| 2024/03/11 | 1,042 | 1,083 | 1,011 | 1,019 | -45 | -4.2% | 29,800 |
| 2024/03/08 | 1,200 | 1,218 | 1,044 | 1,064 | -143 | -11.8% | 63,400 |
| 2024/03/07 | 1,292 | 1,292 | 1,202 | 1,207 | -99 | -7.6% | 40,800 |
| 2024/03/06 | 1,201 | 1,306 | 1,200 | 1,306 | +92 | +7.6% | 70,000 |
| 2024/03/05 | 1,175 | 1,256 | 1,175 | 1,214 | +8 | +0.7% | 48,900 |
| 2024/03/04 | 1,165 | 1,238 | 1,130 | 1,206 | +41 | +3.5% | 72,100 |
| 2024/03/01 | 1,128 | 1,193 | 1,113 | 1,165 | +37 | +3.3% | 111,000 |
| 2024/02/29 | 1,243 | 1,245 | 1,125 | 1,128 | -91 | -7.5% | 100,400 |
| 2024/02/28 | 1,211 | 1,286 | 1,197 | 1,219 | -11 | -0.9% | 90,200 |
| 2024/02/27 | 1,300 | 1,330 | 1,220 | 1,230 | -140 | -10.2% | 234,700 |
| 2024/02/26 | 1,650 | 1,684 | 1,370 | 1,370 | -400 | -22.6% | 838,800 |
| 2024/02/22 | 1,743 | 2,066 | 1,474 | 1,770 | +67 | +3.9% | 2,280,400 |
| 2024/02/21 | 1,531 | 1,703 | 1,183 | 1,703 | +300 | +21.4% | 2,402,700 |
1～
50
件表示中 / 638件
類似銘柄と比較する
現在ご覧いただいている「デジタリフト」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 |
|---|---|---|---|---|---|---|---|---|
| デジタリフト | 82,700円 | -5.1% | -73.1% | 0.00% | 146.89倍 | 1.74倍 |
|
デジタル広告運用と広告制作展開。広告成果を機動的に見直し修正するアジャイル運用に強み |
| ビジネスコー | 118,000円 | - | - | 4.24% | 24.60倍 | 1.89倍 |
|
経営者から社員までビジネスコーチング展開。大企業出身のコーチ多く特有の課題解決強み |
| ベビーカレン | 137,200円 | +17.0% | - | 0.00% | 400.00倍 | 1.70倍 |
|
妊娠・出産・育児専門サイト「ベビーカレンダー」運営。産婦人科支援ツール「ベビーパッド」も |
| アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
| ＡＬＰＨＡ | 137,300円 | +8.4% | - | 0.36% | 18.10倍 | 1.07倍 |
|
店頭販促用ＰＯＰ広告の企画制作専業大手。企画・デザインから事務局運営まで一括受注へ傾注 |
市場注目の銘柄
チャート関連のコラム
