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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 1,042 | 1,042 | 1,042 | 1,042 | ±0 | ±0% | 1,000 |
| 2022/11/04 | 1,085 | 1,085 | 1,042 | 1,042 | -13 | -1.2% | 6,900 |
| 2022/11/02 | 1,043 | 1,055 | 1,043 | 1,055 | +7 | +0.7% | 7,100 |
| 2022/11/01 | 1,050 | 1,099 | 1,046 | 1,048 | -10 | -0.9% | 2,200 |
| 2022/10/31 | 1,045 | 1,058 | 1,044 | 1,058 | +6 | +0.6% | 1,200 |
| 2022/10/28 | 1,053 | 1,057 | 1,044 | 1,052 | -1 | -0.1% | 5,300 |
| 2022/10/27 | 1,042 | 1,063 | 1,042 | 1,053 | +1 | +0.1% | 2,000 |
| 2022/10/26 | 1,048 | 1,080 | 1,026 | 1,052 | +11 | +1.1% | 5,700 |
| 2022/10/25 | 1,029 | 1,045 | 1,019 | 1,041 | +14 | +1.4% | 3,100 |
| 2022/10/24 | 1,025 | 1,027 | 1,022 | 1,027 | +5 | +0.5% | 1,000 |
| 2022/10/21 | 1,005 | 1,028 | 1,005 | 1,022 | -1 | -0.1% | 1,900 |
| 2022/10/20 | 1,017 | 1,023 | 1,017 | 1,023 | +8 | +0.8% | 600 |
| 2022/10/19 | 1,017 | 1,024 | 1,011 | 1,015 | -11 | -1.1% | 1,500 |
| 2022/10/18 | 1,019 | 1,027 | 1,014 | 1,026 | +13 | +1.3% | 1,400 |
| 2022/10/17 | 995 | 1,013 | 995 | 1,013 | +14 | +1.4% | 1,600 |
| 2022/10/14 | 1,001 | 1,001 | 997 | 999 | +1 | +0.1% | 1,900 |
| 2022/10/13 | 1,007 | 1,007 | 996 | 998 | -15 | -1.5% | 3,200 |
| 2022/10/12 | 995 | 1,014 | 995 | 1,013 | +17 | +1.7% | 800 |
| 2022/10/11 | 1,003 | 1,005 | 995 | 996 | -18 | -1.8% | 2,100 |
| 2022/10/07 | 1,015 | 1,028 | 1,014 | 1,014 | -10 | -1% | 1,700 |
| 2022/10/06 | 1,018 | 1,040 | 1,014 | 1,024 | -11 | -1.1% | 3,300 |
| 2022/10/05 | 1,026 | 1,058 | 1,016 | 1,035 | +12 | +1.2% | 6,000 |
| 2022/10/04 | 1,017 | 1,023 | 999 | 1,023 | +27 | +2.7% | 5,400 |
| 2022/10/03 | 1,002 | 1,002 | 985 | 996 | -28 | -2.7% | 6,000 |
| 2022/09/30 | 1,001 | 1,024 | 997 | 1,024 | +7 | +0.7% | 3,600 |
| 2022/09/29 | 1,005 | 1,017 | 1,000 | 1,017 | +4 | +0.4% | 6,700 |
| 2022/09/28 | 1,021 | 1,021 | 990 | 1,013 | -16 | -1.6% | 15,300 |
| 2022/09/27 | 1,025 | 1,039 | 1,016 | 1,029 | +1 | +0.1% | 3,400 |
| 2022/09/26 | 1,031 | 1,036 | 1,027 | 1,028 | -8 | -0.8% | 5,100 |
| 2022/09/22 | 1,035 | 1,058 | 1,032 | 1,036 | -23 | -2.2% | 11,200 |
| 2022/09/21 | 1,068 | 1,068 | 1,048 | 1,059 | -8 | -0.7% | 7,100 |
| 2022/09/20 | 1,055 | 1,069 | 1,047 | 1,067 | +12 | +1.1% | 5,600 |
| 2022/09/16 | 1,068 | 1,072 | 1,048 | 1,055 | -23 | -2.1% | 9,600 |
| 2022/09/15 | 1,059 | 1,104 | 1,059 | 1,078 | +13 | +1.2% | 8,700 |
| 2022/09/14 | 1,051 | 1,074 | 1,051 | 1,065 | -16 | -1.5% | 9,100 |
| 2022/09/13 | 1,074 | 1,089 | 1,070 | 1,081 | +17 | +1.6% | 7,100 |
| 2022/09/12 | 1,062 | 1,075 | 1,061 | 1,064 | +8 | +0.8% | 12,900 |
| 2022/09/09 | 1,060 | 1,070 | 1,041 | 1,056 | +12 | +1.1% | 6,100 |
| 2022/09/08 | 1,046 | 1,070 | 1,040 | 1,044 | -1 | -0.1% | 12,200 |
| 2022/09/07 | 1,050 | 1,067 | 1,045 | 1,045 | -1 | -0.1% | 10,000 |
| 2022/09/06 | 1,068 | 1,080 | 1,046 | 1,046 | +3 | +0.3% | 18,400 |
| 2022/09/05 | 1,048 | 1,052 | 1,030 | 1,043 | -4 | -0.4% | 16,100 |
| 2022/09/02 | 1,064 | 1,067 | 1,033 | 1,047 | -40 | -3.7% | 31,200 |
| 2022/09/01 | 1,102 | 1,108 | 1,076 | 1,087 | -21 | -1.9% | 13,700 |
| 2022/08/31 | 1,112 | 1,125 | 1,107 | 1,108 | -8 | -0.7% | 9,400 |
| 2022/08/30 | 1,120 | 1,132 | 1,111 | 1,116 | +2 | +0.2% | 9,100 |
| 2022/08/29 | 1,155 | 1,180 | 1,112 | 1,114 | -61 | -5.2% | 25,800 |
| 2022/08/26 | 1,160 | 1,175 | 1,128 | 1,175 | +1 | +0.1% | 27,800 |
| 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 |
601～
650
件表示中 / 872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 | 70,400円 | +23.8% | - | - | - | - |
|
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 | 119,000円 | +21.8% | +59.6% | 0.00% | 22.08倍 | 1.51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 |
| セイファート | 84,300円 | +5.1% | +139.3% | 1.42% | 24.20倍 | 1.03倍 |
|
美容師向け求人情報サイト「リクエストＱＪナビ」展開、人材派遣も。美容室でのＥＣ運営模索 |
| リサイクルテック | - | - | - | - | - | - |
|
- |
| 揚 羽 | 75,900円 | +12.2% | +14.3% | 0.00% | 33.70倍 | 1.13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 |
市場注目の銘柄
該当銘柄がありません
チャート関連のコラム
