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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 1,160 | 1,339 | 1,148 | 1,174 | +45 | +4% | 128,900 |
| 2022/08/24 | 1,093 | 1,149 | 1,087 | 1,129 | +36 | +3.3% | 11,800 |
| 2022/08/23 | 1,090 | 1,105 | 1,074 | 1,093 | -2 | -0.2% | 10,000 |
| 2022/08/22 | 1,095 | 1,110 | 1,078 | 1,095 | ±0 | ±0% | 11,700 |
| 2022/08/19 | 1,090 | 1,115 | 1,085 | 1,095 | +12 | +1.1% | 15,800 |
| 2022/08/18 | 1,088 | 1,090 | 1,073 | 1,083 | ±0 | ±0% | 18,200 |
| 2022/08/17 | 1,066 | 1,092 | 1,064 | 1,083 | +28 | +2.7% | 18,900 |
| 2022/08/16 | 1,054 | 1,080 | 1,054 | 1,055 | +2 | +0.2% | 22,100 |
| 2022/08/15 | 1,074 | 1,076 | 1,048 | 1,053 | -14 | -1.3% | 22,400 |
| 2022/08/12 | 1,037 | 1,088 | 1,015 | 1,067 | -150 | -12.3% | 101,200 |
| 2022/08/10 | 1,302 | 1,306 | 1,217 | 1,217 | -54 | -4.2% | 6,400 |
| 2022/08/09 | 1,293 | 1,310 | 1,255 | 1,271 | ±0 | ±0% | 4,100 |
| 2022/08/08 | 1,286 | 1,286 | 1,271 | 1,271 | -29 | -2.2% | 1,200 |
| 2022/08/05 | 1,278 | 1,300 | 1,278 | 1,300 | +22 | +1.7% | 700 |
| 2022/08/04 | 1,300 | 1,309 | 1,278 | 1,278 | -38 | -2.9% | 6,800 |
| 2022/08/03 | 1,315 | 1,347 | 1,315 | 1,316 | +7 | +0.5% | 2,200 |
| 2022/08/02 | 1,320 | 1,345 | 1,309 | 1,309 | -19 | -1.4% | 1,300 |
| 2022/08/01 | 1,287 | 1,355 | 1,287 | 1,328 | -17 | -1.3% | 2,600 |
| 2022/07/29 | 1,271 | 1,345 | 1,271 | 1,345 | +44 | +3.4% | 2,400 |
| 2022/07/28 | 1,297 | 1,301 | 1,297 | 1,301 | +12 | +0.9% | 1,000 |
| 2022/07/27 | 1,256 | 1,289 | 1,256 | 1,289 | +33 | +2.6% | 700 |
| 2022/07/26 | 1,241 | 1,271 | 1,241 | 1,256 | -15 | -1.2% | 400 |
| 2022/07/25 | 1,281 | 1,281 | 1,270 | 1,271 | -10 | -0.8% | 1,100 |
| 2022/07/22 | 1,273 | 1,296 | 1,260 | 1,281 | +8 | +0.6% | 1,200 |
| 2022/07/21 | 1,251 | 1,294 | 1,251 | 1,273 | +3 | +0.2% | 1,000 |
| 2022/07/20 | 1,250 | 1,273 | 1,250 | 1,270 | +47 | +3.8% | 700 |
| 2022/07/19 | 1,265 | 1,265 | 1,200 | 1,223 | -42 | -3.3% | 8,700 |
| 2022/07/15 | 1,271 | 1,271 | 1,265 | 1,265 | -8 | -0.6% | 800 |
| 2022/07/14 | 1,289 | 1,289 | 1,262 | 1,273 | +5 | +0.4% | 500 |
| 2022/07/13 | 1,272 | 1,302 | 1,268 | 1,268 | +15 | +1.2% | 4,700 |
| 2022/07/12 | 1,225 | 1,270 | 1,225 | 1,253 | -2 | -0.2% | 1,800 |
| 2022/07/11 | 1,212 | 1,274 | 1,212 | 1,255 | +45 | +3.7% | 6,100 |
| 2022/07/08 | 1,241 | 1,257 | 1,210 | 1,210 | -51 | -4% | 3,700 |
| 2022/07/07 | 1,230 | 1,277 | 1,227 | 1,261 | +32 | +2.6% | 5,400 |
| 2022/07/06 | 1,142 | 1,229 | 1,120 | 1,229 | +112 | +10% | 10,200 |
| 2022/07/05 | 1,089 | 1,119 | 1,089 | 1,117 | +31 | +2.9% | 1,600 |
| 2022/07/04 | 1,108 | 1,120 | 1,086 | 1,086 | -34 | -3% | 6,300 |
| 2022/07/01 | 1,140 | 1,149 | 1,120 | 1,120 | -20 | -1.8% | 2,400 |
| 2022/06/30 | 1,157 | 1,159 | 1,140 | 1,140 | -17 | -1.5% | 700 |
| 2022/06/29 | 1,138 | 1,157 | 1,120 | 1,157 | +7 | +0.6% | 2,400 |
| 2022/06/28 | 1,169 | 1,169 | 1,150 | 1,150 | -26 | -2.2% | 3,300 |
| 2022/06/27 | 1,190 | 1,190 | 1,156 | 1,176 | +10 | +0.9% | 7,000 |
| 2022/06/24 | 1,120 | 1,166 | 1,120 | 1,166 | +56 | +5% | 3,000 |
| 2022/06/23 | 1,081 | 1,136 | 1,081 | 1,110 | +10 | +0.9% | 2,400 |
| 2022/06/22 | 1,125 | 1,133 | 1,100 | 1,100 | -33 | -2.9% | 7,500 |
| 2022/06/21 | 1,083 | 1,136 | 1,083 | 1,133 | +74 | +7% | 8,100 |
| 2022/06/20 | 1,102 | 1,132 | 1,040 | 1,059 | -92 | -8% | 35,400 |
| 2022/06/17 | 1,200 | 1,205 | 1,139 | 1,151 | -62 | -5.1% | 16,800 |
| 2022/06/16 | 1,241 | 1,270 | 1,213 | 1,213 | -17 | -1.4% | 8,300 |
| 2022/06/15 | 1,299 | 1,299 | 1,230 | 1,230 | -84 | -6.4% | 7,600 |
551～
600
件表示中 / 774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 | 71,500円 | +23.8% | - | 0.00% | 26.83倍 | 1.68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 |
| ベビーカレン | 123,900円 | +17.0% | - | 0.00% | 361.23倍 | 1.57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 |
| 三 葉 | - | +7.9% | -41.6% | - | - | - |
|
- |
| 揚 羽 | 78,500円 | +12.2% | +14.3% | 0.00% | 34.80倍 | 1.17倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| アディッシュ | 60,300円 | +2.3% | - | 0.00% | - | 2.70倍 |
|
顧客サポート代行とネット監視が柱。学校向けネット監視やコンサル、ＳＮＳ運用代行も |
市場注目の銘柄
チャート関連のコラム
