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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 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 |
| 2025/07/02 | 800 | 800 | 780 | 781 | -13 | -1.6% | 8,600 |
| 2025/07/01 | 785 | 807 | 784 | 794 | +1 | +0.1% | 9,800 |
| 2025/06/30 | 777 | 820 | 777 | 793 | +14 | +1.8% | 32,400 |
| 2025/06/27 | 800 | 800 | 776 | 779 | -11 | -1.4% | 17,200 |
| 2025/06/26 | 826 | 845 | 789 | 790 | -32 | -3.9% | 25,700 |
| 2025/06/25 | 829 | 853 | 811 | 822 | -7 | -0.8% | 93,600 |
| 2025/06/24 | 872 | 900 | 823 | 829 | -118 | -12.5% | 297,900 |
| 2025/06/23 | 800 | 947 | 800 | 947 | +150 | +18.8% | 1,151,300 |
| 2025/06/20 | 871 | 885 | 797 | 797 | -119 | -13% | 231,100 |
| 2025/06/19 | 871 | 916 | 802 | 916 | +150 | +19.6% | 650,600 |
| 2025/06/18 | 753 | 766 | 753 | 766 | +15 | +2% | 1,000 |
| 2025/06/17 | 750 | 762 | 745 | 751 | +1 | +0.1% | 1,700 |
| 2025/06/16 | 766 | 766 | 744 | 750 | -16 | -2.1% | 3,400 |
| 2025/06/13 | 767 | 784 | 762 | 766 | -1 | -0.1% | 2,200 |
| 2025/06/12 | 767 | 767 | 767 | 767 | +1 | +0.1% | 400 |
| 2025/06/11 | 751 | 766 | 751 | 766 | +15 | +2% | 2,600 |
| 2025/06/10 | 736 | 762 | 736 | 751 | +10 | +1.3% | 2,000 |
| 2025/06/09 | 734 | 741 | 734 | 741 | +6 | +0.8% | 800 |
| 2025/06/06 | 740 | 740 | 735 | 735 | +9 | +1.2% | 600 |
| 2025/06/05 | 725 | 734 | 725 | 726 | +1 | +0.1% | 5,300 |
| 2025/06/04 | 730 | 738 | 725 | 725 | ±0 | ±0% | 5,700 |
| 2025/06/03 | 726 | 739 | 725 | 725 | -1 | -0.1% | 1,600 |
| 2025/06/02 | 717 | 731 | 717 | 726 | +9 | +1.3% | 600 |
| 2025/05/30 | 723 | 729 | 716 | 717 | -11 | -1.5% | 2,500 |
| 2025/05/29 | 718 | 733 | 718 | 728 | +4 | +0.6% | 700 |
| 2025/05/28 | 733 | 733 | 723 | 724 | -13 | -1.8% | 800 |
| 2025/05/27 | 706 | 737 | 702 | 737 | +7 | +1% | 8,100 |
| 2025/05/26 | 741 | 741 | 730 | 730 | -11 | -1.5% | 700 |
| 2025/05/23 | 741 | 755 | 740 | 741 | ±0 | ±0% | 900 |
| 2025/05/22 | 759 | 759 | 741 | 741 | -18 | -2.4% | 1,700 |
| 2025/05/21 | 747 | 766 | 747 | 759 | +27 | +3.7% | 5,400 |
| 2025/05/20 | 731 | 737 | 727 | 732 | -4 | -0.5% | 2,100 |
| 2025/05/19 | 732 | 736 | 724 | 736 | +6 | +0.8% | 3,800 |
| 2025/05/16 | 724 | 730 | 720 | 730 | -1 | -0.1% | 700 |
| 2025/05/15 | 730 | 731 | 724 | 731 | ±0 | ±0% | 400 |
| 2025/05/14 | 733 | 733 | 719 | 731 | -6 | -0.8% | 2,500 |
| 2025/05/13 | 740 | 740 | 732 | 737 | +8 | +1.1% | 1,000 |
| 2025/05/12 | 725 | 729 | 725 | 729 | +2 | +0.3% | 800 |
| 2025/05/09 | 726 | 727 | 716 | 727 | +1 | +0.1% | 600 |
| 2025/05/08 | 724 | 726 | 724 | 726 | +2 | +0.3% | 500 |
| 2025/05/07 | 718 | 724 | 718 | 724 | +7 | +1% | 500 |
| 2025/05/02 | 717 | 717 | 717 | 717 | ±0 | ±0% | 300 |
| 2025/05/01 | 730 | 735 | 717 | 717 | -12 | -1.6% | 3,900 |
1～
50
件表示中 / 929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 | 77,900円 | +23.8% | - | 0.00% | 29.29倍 | 1.82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 |
| アイガー | - | +12.3% | 0.0% | - | - | - |
|
- |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
| アイビスＨＤ | - | +30.5% | +124.0% | - | - | - |
|
- |
| アディッシュ | 59,000円 | +3.0% | - | 0.00% | 22.06倍 | 3.20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
