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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 1,504 | 1,513 | 1,403 | 1,428 | -114 | -7.4% | 95,900 |
| 2021/12/01 | 1,555 | 1,649 | 1,492 | 1,542 | -22 | -1.4% | 95,000 |
| 2021/11/30 | 1,685 | 1,715 | 1,560 | 1,564 | -100 | -6% | 98,000 |
| 2021/11/29 | 1,658 | 1,735 | 1,648 | 1,664 | -62 | -3.6% | 61,400 |
| 2021/11/26 | 1,813 | 1,838 | 1,702 | 1,726 | -87 | -4.8% | 70,200 |
| 2021/11/25 | 1,715 | 1,859 | 1,705 | 1,813 | +115 | +6.8% | 90,100 |
| 2021/11/24 | 1,754 | 1,755 | 1,691 | 1,698 | -63 | -3.6% | 53,800 |
| 2021/11/22 | 1,847 | 1,855 | 1,738 | 1,761 | -60 | -3.3% | 94,300 |
| 2021/11/19 | 1,884 | 1,884 | 1,812 | 1,821 | -25 | -1.4% | 50,900 |
| 2021/11/18 | 1,940 | 1,940 | 1,846 | 1,846 | -97 | -5% | 90,000 |
| 2021/11/17 | 2,160 | 2,282 | 1,871 | 1,943 | -128 | -6.2% | 473,800 |
| 2021/11/16 | 1,691 | 2,071 | 1,680 | 2,071 | +400 | +23.9% | 561,200 |
| 2021/11/15 | 1,830 | 1,850 | 1,665 | 1,671 | -130 | -7.2% | 187,400 |
| 2021/11/12 | 1,702 | 1,832 | 1,686 | 1,801 | +104 | +6.1% | 119,800 |
| 2021/11/11 | 1,750 | 1,775 | 1,674 | 1,697 | +24 | +1.4% | 91,100 |
| 2021/11/10 | 1,762 | 1,812 | 1,666 | 1,673 | -82 | -4.7% | 134,900 |
| 2021/11/09 | 1,927 | 1,952 | 1,750 | 1,755 | -99 | -5.3% | 177,200 |
| 2021/11/08 | 2,100 | 2,175 | 1,851 | 1,854 | -262 | -12.4% | 315,900 |
| 2021/11/05 | 2,172 | 2,320 | 2,077 | 2,116 | -154 | -6.8% | 685,300 |
| 2021/11/04 | 2,003 | 2,493 | 1,960 | 2,270 | +227 | +11.1% | 2,922,400 |
| 2021/11/02 | 1,641 | 2,043 | 1,641 | 2,043 | +400 | +24.3% | 988,200 |
| 2021/11/01 | 1,649 | 1,698 | 1,625 | 1,643 | +55 | +3.5% | 65,900 |
| 2021/10/29 | 1,600 | 1,620 | 1,580 | 1,588 | -12 | -0.8% | 18,500 |
| 2021/10/28 | 1,610 | 1,625 | 1,590 | 1,600 | -14 | -0.9% | 20,500 |
| 2021/10/27 | 1,650 | 1,667 | 1,605 | 1,614 | -33 | -2% | 16,400 |
| 2021/10/26 | 1,615 | 1,662 | 1,608 | 1,647 | +34 | +2.1% | 26,500 |
| 2021/10/25 | 1,595 | 1,645 | 1,583 | 1,613 | +18 | +1.1% | 20,900 |
| 2021/10/22 | 1,604 | 1,616 | 1,582 | 1,595 | -9 | -0.6% | 24,600 |
| 2021/10/21 | 1,665 | 1,678 | 1,601 | 1,604 | -56 | -3.4% | 33,500 |
| 2021/10/20 | 1,710 | 1,734 | 1,651 | 1,660 | -32 | -1.9% | 35,800 |
| 2021/10/19 | 1,681 | 1,704 | 1,670 | 1,692 | +11 | +0.7% | 35,500 |
| 2021/10/18 | 1,689 | 1,697 | 1,651 | 1,681 | +10 | +0.6% | 41,400 |
| 2021/10/15 | 1,743 | 1,775 | 1,664 | 1,671 | -80 | -4.6% | 70,000 |
| 2021/10/14 | 1,733 | 1,796 | 1,670 | 1,751 | +18 | +1% | 155,300 |
| 2021/10/13 | 1,684 | 1,850 | 1,660 | 1,733 | +87 | +5.3% | 525,700 |
| 2021/10/12 | 1,624 | 1,681 | 1,600 | 1,646 | +46 | +2.9% | 86,400 |
| 2021/10/11 | 1,618 | 1,632 | 1,586 | 1,600 | +22 | +1.4% | 57,700 |
| 2021/10/08 | 1,655 | 1,657 | 1,578 | 1,578 | -53 | -3.2% | 97,100 |
| 2021/10/07 | 1,740 | 1,776 | 1,631 | 1,631 | -69 | -4.1% | 258,600 |
| 2021/10/06 | 1,617 | 1,740 | 1,586 | 1,700 | +51 | +3.1% | 340,800 |
| 2021/10/05 | 1,627 | 1,654 | 1,570 | 1,649 | -49 | -2.9% | 188,900 |
| 2021/10/04 | 1,880 | 1,896 | 1,679 | 1,698 | -222 | -11.6% | 303,500 |
| 2021/10/01 | 1,900 | 1,980 | 1,831 | 1,920 | +60 | +3.2% | 547,100 |
| 2021/09/30 | 1,963 | 1,963 | 1,818 | 1,860 | -120 | -6.1% | 441,600 |
| 2021/09/29 | 2,098 | 2,188 | 1,950 | 1,980 | -227 | -10.3% | 958,500 |
| 2021/09/28 | 2,110 | 2,540 | 2,000 | 2,207 | - | - | 4,845,300 |
601～
646
件表示中 / 646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 | 83,100円 | -5.1% | -73.1% | 0.00% | 147.60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 |
| 地域新聞 | 60,900円 | +4.1% | - | 0.00% | 109.53倍 | 7.55倍 |
|
千葉県と茨城県で無料情報紙を発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧと親密 |
| 揚 羽 | 91,600円 | -5.0% | +41.1% | 0.00% | 12.99倍 | 1.31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 |
| アイガー | - | +7.4% | +42.9% | - | - | - |
|
- |
| ＦＬＮ | 147,800円 | +27.2% | - | 0.00% | 22.96倍 | 5.61倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
市場注目の銘柄
チャート関連のコラム
