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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,403 | 1,403 | 1,378 | 1,382 | -10 | -0.7% | 5,200 |
| 2022/06/09 | 1,408 | 1,408 | 1,380 | 1,392 | -18 | -1.3% | 3,900 |
| 2022/06/08 | 1,404 | 1,413 | 1,371 | 1,410 | -20 | -1.4% | 4,000 |
| 2022/06/07 | 1,401 | 1,436 | 1,401 | 1,430 | ±0 | ±0% | 1,500 |
| 2022/06/06 | 1,410 | 1,453 | 1,410 | 1,430 | -10 | -0.7% | 2,500 |
| 2022/06/03 | 1,426 | 1,462 | 1,426 | 1,440 | -25 | -1.7% | 7,000 |
| 2022/06/02 | 1,429 | 1,465 | 1,403 | 1,465 | +35 | +2.4% | 3,400 |
| 2022/06/01 | 1,413 | 1,430 | 1,400 | 1,430 | +17 | +1.2% | 5,800 |
| 2022/05/31 | 1,359 | 1,423 | 1,359 | 1,413 | +53 | +3.9% | 13,300 |
| 2022/05/30 | 1,300 | 1,369 | 1,300 | 1,360 | +69 | +5.3% | 12,900 |
| 2022/05/27 | 1,310 | 1,323 | 1,289 | 1,291 | ±0 | ±0% | 5,100 |
| 2022/05/26 | 1,281 | 1,320 | 1,281 | 1,291 | +11 | +0.9% | 2,000 |
| 2022/05/25 | 1,335 | 1,335 | 1,278 | 1,280 | -69 | -5.1% | 11,000 |
| 2022/05/24 | 1,294 | 1,388 | 1,294 | 1,349 | +81 | +6.4% | 23,900 |
| 2022/05/23 | 1,220 | 1,304 | 1,219 | 1,268 | +49 | +4% | 11,100 |
| 2022/05/20 | 1,214 | 1,229 | 1,202 | 1,219 | -9 | -0.7% | 5,400 |
| 2022/05/19 | 1,240 | 1,242 | 1,220 | 1,228 | -22 | -1.8% | 3,300 |
| 2022/05/18 | 1,258 | 1,292 | 1,247 | 1,250 | -13 | -1% | 18,200 |
| 2022/05/17 | 1,270 | 1,291 | 1,260 | 1,263 | -8 | -0.6% | 9,900 |
| 2022/05/16 | 1,291 | 1,331 | 1,250 | 1,271 | -76 | -5.6% | 27,500 |
| 2022/05/13 | 1,320 | 1,389 | 1,306 | 1,347 | +27 | +2% | 17,000 |
| 2022/05/12 | 1,350 | 1,355 | 1,285 | 1,320 | -30 | -2.2% | 6,300 |
| 2022/05/11 | 1,320 | 1,350 | 1,320 | 1,350 | +29 | +2.2% | 3,300 |
| 2022/05/10 | 1,289 | 1,321 | 1,225 | 1,321 | -28 | -2.1% | 18,800 |
| 2022/05/09 | 1,290 | 1,349 | 1,275 | 1,349 | +29 | +2.2% | 9,500 |
| 2022/05/06 | 1,325 | 1,330 | 1,308 | 1,320 | -5 | -0.4% | 2,300 |
| 2022/05/02 | 1,295 | 1,325 | 1,284 | 1,325 | ±0 | ±0% | 5,100 |
| 2022/04/28 | 1,355 | 1,355 | 1,323 | 1,325 | -30 | -2.2% | 4,300 |
| 2022/04/27 | 1,381 | 1,381 | 1,312 | 1,355 | -40 | -2.9% | 6,600 |
| 2022/04/26 | 1,432 | 1,432 | 1,392 | 1,395 | -30 | -2.1% | 2,800 |
| 2022/04/25 | 1,416 | 1,425 | 1,394 | 1,425 | -43 | -2.9% | 3,000 |
| 2022/04/22 | 1,495 | 1,495 | 1,424 | 1,468 | +3 | +0.2% | 4,500 |
| 2022/04/21 | 1,461 | 1,475 | 1,420 | 1,465 | +14 | +1% | 4,800 |
| 2022/04/20 | 1,485 | 1,490 | 1,451 | 1,451 | -29 | -2% | 2,400 |
| 2022/04/19 | 1,480 | 1,510 | 1,475 | 1,480 | +10 | +0.7% | 3,700 |
| 2022/04/18 | 1,468 | 1,500 | 1,467 | 1,470 | -20 | -1.3% | 1,900 |
| 2022/04/15 | 1,505 | 1,519 | 1,490 | 1,490 | -3 | -0.2% | 3,200 |
| 2022/04/14 | 1,528 | 1,528 | 1,490 | 1,493 | -17 | -1.1% | 2,900 |
| 2022/04/13 | 1,448 | 1,517 | 1,432 | 1,510 | +85 | +6% | 6,100 |
| 2022/04/12 | 1,402 | 1,432 | 1,402 | 1,425 | +4 | +0.3% | 3,200 |
| 2022/04/11 | 1,527 | 1,527 | 1,412 | 1,421 | -146 | -9.3% | 17,800 |
| 2022/04/08 | 1,596 | 1,613 | 1,532 | 1,567 | -33 | -2.1% | 5,700 |
| 2022/04/07 | 1,654 | 1,657 | 1,600 | 1,600 | -67 | -4% | 6,200 |
| 2022/04/06 | 1,641 | 1,678 | 1,641 | 1,667 | +4 | +0.2% | 9,100 |
| 2022/04/05 | 1,681 | 1,681 | 1,645 | 1,663 | +22 | +1.3% | 3,300 |
| 2022/04/04 | 1,629 | 1,663 | 1,603 | 1,641 | +27 | +1.7% | 8,300 |
| 2022/04/01 | 1,624 | 1,676 | 1,613 | 1,614 | -36 | -2.2% | 7,300 |
| 2022/03/31 | 1,580 | 1,660 | 1,566 | 1,650 | +66 | +4.2% | 14,200 |
| 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 |
701～
750
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
