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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,308 | 1,308 | 1,252 | 1,252 | -35 | -2.7% | 7,500 |
| 2025/09/11 | 1,288 | 1,310 | 1,287 | 1,287 | -1 | -0.1% | 5,900 |
| 2025/09/10 | 1,312 | 1,312 | 1,288 | 1,288 | -4 | -0.3% | 4,300 |
| 2025/09/09 | 1,322 | 1,322 | 1,284 | 1,292 | -22 | -1.7% | 12,800 |
| 2025/09/08 | 1,317 | 1,360 | 1,312 | 1,314 | +25 | +1.9% | 9,100 |
| 2025/09/05 | 1,292 | 1,320 | 1,288 | 1,289 | +1 | +0.1% | 10,600 |
| 2025/09/04 | 1,307 | 1,330 | 1,286 | 1,288 | +3 | +0.2% | 11,200 |
| 2025/09/03 | 1,337 | 1,337 | 1,258 | 1,285 | -42 | -3.2% | 18,700 |
| 2025/09/02 | 1,334 | 1,390 | 1,323 | 1,327 | -7 | -0.5% | 17,400 |
| 2025/09/01 | 1,286 | 1,459 | 1,286 | 1,334 | +48 | +3.7% | 33,100 |
| 2025/08/29 | 1,327 | 1,327 | 1,282 | 1,286 | -41 | -3.1% | 10,600 |
| 2025/08/28 | 1,235 | 1,327 | 1,234 | 1,327 | +99 | +8.1% | 21,600 |
| 2025/08/27 | 1,258 | 1,258 | 1,212 | 1,228 | -24 | -1.9% | 15,200 |
| 2025/08/26 | 1,318 | 1,318 | 1,240 | 1,252 | -49 | -3.8% | 14,200 |
| 2025/08/25 | 1,290 | 1,320 | 1,275 | 1,301 | +41 | +3.3% | 13,400 |
| 2025/08/22 | 1,255 | 1,296 | 1,240 | 1,260 | +21 | +1.7% | 19,200 |
| 2025/08/21 | 1,241 | 1,250 | 1,224 | 1,239 | +13 | +1.1% | 9,500 |
| 2025/08/20 | 1,251 | 1,251 | 1,211 | 1,226 | -9 | -0.7% | 6,800 |
| 2025/08/19 | 1,259 | 1,259 | 1,227 | 1,235 | -17 | -1.4% | 10,000 |
| 2025/08/18 | 1,216 | 1,260 | 1,216 | 1,252 | +42 | +3.5% | 27,600 |
| 2025/08/15 | 1,217 | 1,217 | 1,180 | 1,210 | +30 | +2.5% | 17,300 |
| 2025/08/14 | 1,171 | 1,236 | 1,161 | 1,180 | +9 | +0.8% | 32,400 |
| 2025/08/13 | 1,186 | 1,186 | 1,158 | 1,171 | +15 | +1.3% | 6,100 |
| 2025/08/12 | 1,160 | 1,170 | 1,151 | 1,156 | -4 | -0.3% | 12,700 |
| 2025/08/08 | 1,172 | 1,182 | 1,150 | 1,160 | -11 | -0.9% | 8,700 |
| 2025/08/07 | 1,165 | 1,195 | 1,155 | 1,171 | +19 | +1.6% | 16,100 |
| 2025/08/06 | 1,156 | 1,172 | 1,152 | 1,152 | -10 | -0.9% | 8,000 |
| 2025/08/05 | 1,184 | 1,189 | 1,161 | 1,162 | +4 | +0.3% | 13,800 |
| 2025/08/04 | 1,155 | 1,173 | 1,148 | 1,158 | ±0 | ±0% | 18,400 |
| 2025/08/01 | 1,185 | 1,185 | 1,157 | 1,158 | +1 | +0.1% | 13,800 |
| 2025/07/31 | 1,146 | 1,178 | 1,124 | 1,157 | +41 | +3.7% | 17,500 |
| 2025/07/30 | 1,163 | 1,163 | 1,116 | 1,116 | -32 | -2.8% | 17,900 |
| 2025/07/29 | 1,207 | 1,207 | 1,148 | 1,148 | -60 | -5% | 26,900 |
| 2025/07/28 | 1,125 | 1,220 | 1,115 | 1,208 | +93 | +8.3% | 84,900 |
| 2025/07/25 | 1,077 | 1,174 | 1,050 | 1,115 | +34 | +3.1% | 141,800 |
| 2025/07/24 | 1,090 | 1,300 | 1,081 | 1,081 | +72 | +7.1% | 845,600 |
| 2025/07/23 | 866 | 1,009 | 825 | 1,009 | +150 | +17.5% | 30,800 |
| 2025/07/22 | 873 | 874 | 841 | 859 | -10 | -1.2% | 16,200 |
| 2025/07/18 | 868 | 876 | 830 | 869 | -1 | -0.1% | 45,700 |
| 2025/07/17 | 833 | 873 | 830 | 870 | +33 | +3.9% | 36,900 |
| 2025/07/16 | 816 | 840 | 804 | 837 | +17 | +2.1% | 30,200 |
| 2025/07/15 | 795 | 880 | 775 | 820 | +34 | +4.3% | 94,600 |
| 2025/07/14 | 794 | 799 | 783 | 786 | +7 | +0.9% | 2,500 |
| 2025/07/11 | 781 | 783 | 777 | 779 | +4 | +0.5% | 2,200 |
| 2025/07/10 | 777 | 784 | 771 | 775 | +8 | +1% | 6,100 |
| 2025/07/09 | 786 | 819 | 762 | 767 | -19 | -2.4% | 32,800 |
| 2025/07/08 | 755 | 795 | 755 | 786 | +34 | +4.5% | 9,700 |
| 2025/07/07 | 761 | 763 | 752 | 752 | -16 | -2.1% | 7,100 |
| 2025/07/04 | 774 | 784 | 755 | 768 | -8 | -1% | 15,900 |
| 2025/07/03 | 781 | 781 | 775 | 776 | -5 | -0.6% | 3,000 |
1～
50
件表示中 / 972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 | 126,400円 | +14.3% | - | 0.00% | 21.25倍 | 2.96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 |
| ジャパＭ＆Ａ | 121,500円 | +64.5% | - | 0.00% | 23.63倍 | 2.57倍 |
|
低単価報酬の中小企業向けに特化、事業承継に強いＭ＆Ａ仲介。「相談されたら断らない」が理念 |
| 秀 英 | 29,100円 | +1.8% | +5.0% | 3.44% | 9.76倍 | 0.43倍 |
|
静岡地盤。中学生向け集団指導塾が主力。北海道などにも進出。傘下に福島地盤の東日本学院 |
| ＲＳＣ | 67,100円 | -6.2% | -3.2% | 3.58% | 9.41倍 | 0.89倍 |
|
警備事業中堅。警備、清掃、設備管理を結合した総合管理サービス志向。人材派遣事業を育成中 |
| ＣａＳｙ | 104,200円 | - | - | 0.00% | - | 7.77倍 |
|
掃除や料理など家事代行サービス会社。受付から料金支払いまでＷｅｂで完結するＤＸ化特徴 |
市場注目の銘柄
チャート関連のコラム
