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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 1,088 | 1,089 | 1,073 | 1,073 | -21 | -1.9% | 3,600 |
| 2023/08/01 | 1,048 | 1,100 | 1,048 | 1,094 | +37 | +3.5% | 11,900 |
| 2023/07/31 | 1,044 | 1,075 | 1,044 | 1,057 | +14 | +1.3% | 6,800 |
| 2023/07/28 | 1,065 | 1,075 | 1,039 | 1,043 | -42 | -3.9% | 19,200 |
| 2023/07/27 | 1,081 | 1,110 | 1,081 | 1,085 | -13 | -1.2% | 5,000 |
| 2023/07/26 | 1,098 | 1,098 | 1,075 | 1,098 | -13 | -1.2% | 4,200 |
| 2023/07/25 | 1,076 | 1,118 | 1,076 | 1,111 | +29 | +2.7% | 9,800 |
| 2023/07/24 | 1,098 | 1,110 | 1,080 | 1,082 | -13 | -1.2% | 5,800 |
| 2023/07/21 | 1,112 | 1,179 | 1,091 | 1,095 | -23 | -2.1% | 33,300 |
| 2023/07/20 | 1,188 | 1,192 | 1,118 | 1,118 | -61 | -5.2% | 41,000 |
| 2023/07/19 | 1,126 | 1,196 | 1,059 | 1,179 | +70 | +6.3% | 86,500 |
| 2023/07/18 | 1,085 | 1,154 | 1,084 | 1,109 | +18 | +1.6% | 85,300 |
| 2023/07/14 | 1,194 | 1,218 | 1,064 | 1,091 | -15 | -1.4% | 441,600 |
| 2023/07/13 | 1,335 | 1,368 | 1,106 | 1,106 | -230 | -17.2% | 2,171,600 |
| 2023/07/12 | 1,149 | 1,336 | 1,136 | 1,336 | +300 | +29% | 712,800 |
| 2023/07/11 | 1,010 | 1,038 | 1,010 | 1,036 | +12 | +1.2% | 2,300 |
| 2023/07/10 | 1,002 | 1,040 | 1,000 | 1,024 | +23 | +2.3% | 6,000 |
| 2023/07/07 | 999 | 1,001 | 999 | 1,001 | -3 | -0.3% | 500 |
| 2023/07/06 | 1,012 | 1,017 | 1,004 | 1,004 | -7 | -0.7% | 2,100 |
| 2023/07/05 | 1,019 | 1,019 | 1,011 | 1,011 | -3 | -0.3% | 800 |
| 2023/07/04 | 1,014 | 1,015 | 1,014 | 1,014 | -13 | -1.3% | 1,900 |
| 2023/07/03 | 1,018 | 1,027 | 1,018 | 1,027 | -7 | -0.7% | 1,100 |
| 2023/06/30 | 1,034 | 1,034 | 1,034 | 1,034 | +2 | +0.2% | 300 |
| 2023/06/29 | 1,018 | 1,032 | 1,018 | 1,032 | +13 | +1.3% | 1,200 |
| 2023/06/28 | 1,017 | 1,019 | 1,017 | 1,019 | +4 | +0.4% | 400 |
| 2023/06/27 | 1,026 | 1,026 | 1,015 | 1,015 | -21 | -2% | 1,000 |
| 2023/06/26 | 1,015 | 1,036 | 1,012 | 1,036 | +21 | +2.1% | 1,200 |
| 2023/06/23 | 1,015 | 1,015 | 1,013 | 1,015 | -3 | -0.3% | 1,000 |
| 2023/06/22 | 1,010 | 1,027 | 1,010 | 1,018 | -7 | -0.7% | 7,500 |
| 2023/06/21 | 1,033 | 1,033 | 1,020 | 1,025 | -10 | -1% | 700 |
| 2023/06/20 | 1,031 | 1,039 | 1,022 | 1,035 | +5 | +0.5% | 1,400 |
| 2023/06/19 | 1,030 | 1,039 | 1,016 | 1,030 | -20 | -1.9% | 4,600 |
| 2023/06/16 | 1,025 | 1,050 | 1,021 | 1,050 | +36 | +3.6% | 2,400 |
| 2023/06/15 | 1,016 | 1,065 | 1,013 | 1,014 | -17 | -1.6% | 8,400 |
| 2023/06/14 | 1,060 | 1,060 | 1,013 | 1,031 | -26 | -2.5% | 8,000 |
| 2023/06/13 | 1,072 | 1,072 | 1,042 | 1,057 | +5 | +0.5% | 3,400 |
| 2023/06/12 | 1,035 | 1,052 | 1,030 | 1,052 | +25 | +2.4% | 3,600 |
| 2023/06/09 | 1,037 | 1,086 | 1,016 | 1,027 | +7 | +0.7% | 19,300 |
| 2023/06/08 | 995 | 1,030 | 995 | 1,020 | +28 | +2.8% | 9,600 |
| 2023/06/07 | 990 | 997 | 985 | 992 | +2 | +0.2% | 1,300 |
| 2023/06/06 | 995 | 995 | 985 | 990 | -7 | -0.7% | 3,300 |
| 2023/06/05 | 1,004 | 1,004 | 995 | 997 | -2 | -0.2% | 4,200 |
| 2023/06/02 | 983 | 999 | 983 | 999 | +7 | +0.7% | 1,300 |
| 2023/06/01 | 990 | 1,002 | 970 | 992 | -4 | -0.4% | 9,100 |
| 2023/05/31 | 985 | 1,001 | 982 | 996 | +11 | +1.1% | 7,400 |
| 2023/05/30 | 988 | 988 | 977 | 985 | +7 | +0.7% | 2,600 |
| 2023/05/29 | 1,000 | 1,000 | 978 | 978 | +8 | +0.8% | 5,100 |
| 2023/05/26 | 970 | 978 | 965 | 970 | ±0 | ±0% | 1,700 |
| 2023/05/25 | 970 | 970 | 962 | 970 | ±0 | ±0% | 1,200 |
| 2023/05/24 | 970 | 970 | 970 | 970 | +10 | +1% | 100 |
451～
500
件表示中 / 904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 | 73,500円 | +23.8% | - | 0.00% | 27.63倍 | 1.72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 |
| 琉球アスティ | - | +27.5% | - | - | - | - |
|
- |
| アイビスＨＤ | - | +30.5% | +124.0% | - | - | - |
|
- |
| 三 葉 | - | +7.9% | -41.6% | - | - | - |
|
- |
| アディッシュ | 58,700円 | +3.0% | - | 0.00% | 21.95倍 | 3.18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
