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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 1,535 | 1,584 | 1,535 | 1,584 | +59 | +3.9% | 7,000 |
| 2022/03/29 | 1,481 | 1,534 | 1,481 | 1,525 | +38 | +2.6% | 4,900 |
| 2022/03/28 | 1,499 | 1,500 | 1,452 | 1,487 | -23 | -1.5% | 3,700 |
| 2022/03/25 | 1,515 | 1,542 | 1,486 | 1,510 | +7 | +0.5% | 7,900 |
| 2022/03/24 | 1,455 | 1,503 | 1,440 | 1,503 | +24 | +1.6% | 15,800 |
| 2022/03/23 | 1,479 | 1,505 | 1,467 | 1,479 | ±0 | ±0% | 11,500 |
| 2022/03/22 | 1,500 | 1,509 | 1,459 | 1,479 | -16 | -1.1% | 8,700 |
| 2022/03/18 | 1,526 | 1,536 | 1,487 | 1,495 | -42 | -2.7% | 8,500 |
| 2022/03/17 | 1,545 | 1,545 | 1,518 | 1,537 | +28 | +1.9% | 6,800 |
| 2022/03/16 | 1,536 | 1,536 | 1,500 | 1,509 | +46 | +3.1% | 4,900 |
| 2022/03/15 | 1,452 | 1,497 | 1,444 | 1,463 | -41 | -2.7% | 7,300 |
| 2022/03/14 | 1,506 | 1,545 | 1,476 | 1,504 | -1 | -0.1% | 6,900 |
| 2022/03/11 | 1,486 | 1,510 | 1,462 | 1,505 | +53 | +3.7% | 8,900 |
| 2022/03/10 | 1,429 | 1,519 | 1,422 | 1,452 | +83 | +6.1% | 28,700 |
| 2022/03/09 | 1,306 | 1,397 | 1,289 | 1,369 | +86 | +6.7% | 15,800 |
| 2022/03/08 | 1,351 | 1,351 | 1,280 | 1,283 | -68 | -5% | 9,200 |
| 2022/03/07 | 1,316 | 1,392 | 1,300 | 1,351 | +32 | +2.4% | 10,400 |
| 2022/03/04 | 1,402 | 1,402 | 1,292 | 1,319 | -124 | -8.6% | 9,100 |
| 2022/03/03 | 1,445 | 1,445 | 1,402 | 1,443 | +31 | +2.2% | 2,000 |
| 2022/03/02 | 1,416 | 1,429 | 1,387 | 1,412 | -34 | -2.4% | 3,700 |
| 2022/03/01 | 1,346 | 1,449 | 1,346 | 1,446 | +85 | +6.2% | 12,600 |
| 2022/02/28 | 1,298 | 1,363 | 1,249 | 1,361 | +82 | +6.4% | 11,000 |
| 2022/02/25 | 1,235 | 1,279 | 1,225 | 1,279 | +74 | +6.1% | 5,700 |
| 2022/02/24 | 1,251 | 1,251 | 1,205 | 1,205 | -65 | -5.1% | 19,400 |
| 2022/02/22 | 1,223 | 1,319 | 1,215 | 1,270 | +13 | +1% | 8,100 |
| 2022/02/21 | 1,280 | 1,280 | 1,231 | 1,257 | -39 | -3% | 7,500 |
| 2022/02/18 | 1,280 | 1,300 | 1,262 | 1,296 | -5 | -0.4% | 3,900 |
| 2022/02/17 | 1,317 | 1,343 | 1,280 | 1,301 | -29 | -2.2% | 16,600 |
| 2022/02/16 | 1,303 | 1,330 | 1,295 | 1,330 | +30 | +2.3% | 6,400 |
| 2022/02/15 | 1,329 | 1,367 | 1,262 | 1,300 | -41 | -3.1% | 17,500 |
| 2022/02/14 | 1,230 | 1,355 | 1,217 | 1,341 | +104 | +8.4% | 35,200 |
| 2022/02/10 | 1,216 | 1,237 | 1,181 | 1,237 | +27 | +2.2% | 11,000 |
| 2022/02/09 | 1,220 | 1,222 | 1,186 | 1,210 | -10 | -0.8% | 4,400 |
| 2022/02/08 | 1,167 | 1,220 | 1,158 | 1,220 | +50 | +4.3% | 5,800 |
| 2022/02/07 | 1,230 | 1,230 | 1,165 | 1,170 | -16 | -1.3% | 7,000 |
| 2022/02/04 | 1,159 | 1,211 | 1,122 | 1,186 | -3 | -0.3% | 14,800 |
| 2022/02/03 | 1,148 | 1,199 | 1,147 | 1,189 | +41 | +3.6% | 8,000 |
| 2022/02/02 | 1,139 | 1,187 | 1,139 | 1,148 | +13 | +1.1% | 7,400 |
| 2022/02/01 | 1,129 | 1,200 | 1,129 | 1,135 | +1 | +0.1% | 27,800 |
| 2022/01/31 | 1,062 | 1,224 | 1,050 | 1,134 | +84 | +8% | 23,900 |
| 2022/01/28 | 1,059 | 1,067 | 1,021 | 1,050 | -9 | -0.8% | 20,800 |
| 2022/01/27 | 1,161 | 1,175 | 1,023 | 1,059 | -97 | -8.4% | 47,200 |
| 2022/01/26 | 1,152 | 1,194 | 1,152 | 1,156 | +3 | +0.3% | 8,200 |
| 2022/01/25 | 1,226 | 1,226 | 1,153 | 1,153 | -73 | -6% | 15,600 |
| 2022/01/24 | 1,170 | 1,245 | 1,170 | 1,226 | +26 | +2.2% | 15,000 |
| 2022/01/21 | 1,203 | 1,220 | 1,181 | 1,200 | -52 | -4.2% | 10,100 |
| 2022/01/20 | 1,220 | 1,255 | 1,183 | 1,252 | +29 | +2.4% | 31,600 |
| 2022/01/19 | 1,279 | 1,300 | 1,216 | 1,223 | -86 | -6.6% | 21,200 |
| 2022/01/18 | 1,312 | 1,347 | 1,293 | 1,309 | -4 | -0.3% | 12,800 |
| 2022/01/17 | 1,390 | 1,400 | 1,312 | 1,313 | -96 | -6.8% | 14,600 |
651～
700
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 | 71,600円 | +23.8% | - | 0.00% | 26.86倍 | 1.69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 | 121,800円 | +17.0% | - | 0.00% | 355.10倍 | 1.55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 | 78,000円 | +12.2% | +14.3% | 0.00% | 34.58倍 | 1.16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 | 61,700円 | +2.3% | - | 0.00% | - | 2.76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
