デジタルグリッドの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 9,300 | 9,440 | 9,030 | 9,090 | -110 | -1.2% | 96,800 |
| 2025/07/03 | 9,490 | 9,490 | 8,920 | 9,200 | -80 | -0.9% | 214,900 |
| 2025/07/02 | 9,710 | 9,810 | 9,250 | 9,280 | -580 | -5.9% | 177,300 |
| 2025/07/01 | 9,900 | 10,250 | 9,670 | 9,860 | +30 | +0.3% | 222,300 |
| 2025/06/30 | 9,410 | 9,930 | 9,380 | 9,830 | +470 | +5% | 168,300 |
| 2025/06/27 | 9,810 | 9,810 | 9,240 | 9,360 | -520 | -5.3% | 209,600 |
| 2025/06/26 | 9,550 | 10,000 | 9,550 | 9,880 | +180 | +1.9% | 213,200 |
| 2025/06/25 | 10,400 | 10,460 | 9,650 | 9,700 | -770 | -7.4% | 406,600 |
| 2025/06/24 | 10,850 | 11,140 | 10,470 | 10,470 | -300 | -2.8% | 280,400 |
| 2025/06/23 | 10,460 | 11,090 | 10,440 | 10,770 | +20 | +0.2% | 280,500 |
| 2025/06/20 | 11,120 | 11,250 | 10,650 | 10,750 | -370 | -3.3% | 301,900 |
| 2025/06/19 | 10,600 | 11,440 | 10,600 | 11,120 | +570 | +5.4% | 603,600 |
| 2025/06/18 | 10,850 | 11,000 | 10,190 | 10,550 | -300 | -2.8% | 437,200 |
| 2025/06/17 | 10,600 | 11,200 | 10,350 | 10,850 | +1,030 | +10.5% | 1,029,700 |
| 2025/06/16 | 9,300 | 9,820 | 9,280 | 9,820 | +1,500 | +18% | 146,800 |
| 2025/06/13 | 8,260 | 8,490 | 8,160 | 8,320 | -240 | -2.8% | 327,700 |
| 2025/06/12 | 8,310 | 8,710 | 8,260 | 8,560 | +250 | +3% | 281,600 |
| 2025/06/11 | 8,380 | 8,450 | 8,080 | 8,310 | -10 | -0.1% | 272,500 |
| 2025/06/10 | 8,240 | 8,520 | 8,140 | 8,320 | +80 | +1% | 315,400 |
| 2025/06/09 | 8,290 | 8,670 | 8,240 | 8,240 | -60 | -0.7% | 373,600 |
| 2025/06/06 | 8,350 | 8,430 | 8,160 | 8,300 | -20 | -0.2% | 243,700 |
| 2025/06/05 | 7,970 | 8,550 | 7,960 | 8,320 | +350 | +4.4% | 503,400 |
| 2025/06/04 | 7,420 | 8,180 | 7,340 | 7,970 | +560 | +7.6% | 432,700 |
| 2025/06/03 | 7,710 | 7,970 | 7,270 | 7,410 | -190 | -2.5% | 405,900 |
| 2025/06/02 | 8,200 | 8,200 | 7,570 | 7,600 | -450 | -5.6% | 456,600 |
| 2025/05/30 | 7,260 | 8,050 | 7,210 | 8,050 | +790 | +10.9% | 348,800 |
| 2025/05/29 | 7,460 | 7,540 | 7,150 | 7,260 | -240 | -3.2% | 304,500 |
| 2025/05/28 | 7,820 | 7,820 | 7,360 | 7,500 | -200 | -2.6% | 407,000 |
| 2025/05/27 | 7,260 | 7,800 | 7,210 | 7,700 | +410 | +5.6% | 477,800 |
| 2025/05/26 | 7,070 | 7,440 | 7,030 | 7,290 | +320 | +4.6% | 345,100 |
| 2025/05/23 | 7,080 | 7,250 | 6,620 | 6,970 | -30 | -0.4% | 671,700 |
| 2025/05/22 | 6,330 | 7,010 | 6,230 | 7,000 | +600 | +9.4% | 549,900 |
| 2025/05/21 | 6,700 | 6,840 | 6,330 | 6,400 | -100 | -1.5% | 513,300 |
| 2025/05/20 | 6,240 | 6,550 | 6,090 | 6,500 | +260 | +4.2% | 588,100 |
| 2025/05/19 | 5,900 | 6,310 | 5,840 | 6,240 | +590 | +10.4% | 585,400 |
| 2025/05/16 | 5,390 | 5,700 | 5,280 | 5,650 | +240 | +4.4% | 323,100 |
| 2025/05/15 | 5,070 | 5,550 | 5,070 | 5,410 | +360 | +7.1% | 409,800 |
| 2025/05/14 | 5,050 | 5,090 | 4,890 | 5,050 | ±0 | ±0% | 184,300 |
| 2025/05/13 | 5,050 | 5,150 | 4,950 | 5,050 | ±0 | ±0% | 197,000 |
| 2025/05/12 | 4,755 | 5,070 | 4,715 | 5,050 | +330 | +7% | 313,500 |
| 2025/05/09 | 4,645 | 4,785 | 4,645 | 4,720 | +95 | +2.1% | 244,800 |
| 2025/05/08 | 4,925 | 4,980 | 4,615 | 4,625 | -300 | -6.1% | 621,700 |
| 2025/05/07 | 4,855 | 4,940 | 4,710 | 4,925 | +70 | +1.4% | 397,200 |
| 2025/05/02 | 5,170 | 5,190 | 4,850 | 4,855 | -235 | -4.6% | 691,400 |
| 2025/05/01 | 5,520 | 5,570 | 5,050 | 5,090 | -290 | -5.4% | 728,600 |
| 2025/04/30 | 5,050 | 5,560 | 5,030 | 5,380 | +350 | +7% | 989,700 |
| 2025/04/28 | 5,020 | 5,310 | 4,820 | 5,030 | +30 | +0.6% | 811,800 |
| 2025/04/25 | 5,300 | 5,490 | 4,970 | 5,000 | -300 | -5.7% | 640,400 |
| 2025/04/24 | 5,450 | 5,650 | 5,070 | 5,300 | +20 | +0.4% | 1,249,100 |
| 2025/04/23 | 6,340 | 6,380 | 5,280 | 5,280 | -760 | -12.6% | 2,577,100 |
51～
100
件表示中 / 101件
類似銘柄と比較する
現在ご覧いただいている「デジタルグ」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 |
|---|---|---|---|---|---|---|---|---|
| デジタルグ | 587,000円 | +2.1% | -18.6% | 0.00% | 25.68倍 | 4.57倍 |
|
東大発の電力取引プラットフォーマー。需給仲介の手数料が収益源。再エネと蓄電池に注力 |
| レジル | 274,500円 | - | - | - | - | 5.16倍 |
|
マンション一括受電代行軸に法人向け再エネ電力小売り、エネルギー事業者向けＤＸ支援展開 |
| 葉ガス | 116,700円 | +0.5% | +50.0% | 2.23% | 15.01倍 | 0.39倍 |
|
都市ガス中堅。市川、船橋、松戸など千葉県西部の市街地地盤。東京ガス、東京電力から原料融通 |
| 広島ガス | 38,400円 | -2.6% | +2.1% | 3.13% | 19.55倍 | 0.39倍 |
|
中国地方で都市ガス供給首位。契約戸数はＬＰガス含め６０万戸強。工業用コージェネにも注力 |
| 北陸ガス | 390,000円 | +9.1% | +78.5% | 2.05% | 8.99倍 | 0.37倍 |
|
地方ガス大手。新潟、長岡、三条、柏崎地区に都市ガス供給。原料は県産ガスとＬＮＧの２本柱 |
市場注目の銘柄
チャート関連のコラム
