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 |
|---|---|---|---|---|---|---|---|
| 2023/06/27 | 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 |
| 2023/05/23 | 980 | 980 | 948 | 960 | -20 | -2% | 2,800 |
| 2023/05/22 | 976 | 980 | 976 | 980 | +4 | +0.4% | 1,800 |
| 2023/05/19 | 970 | 976 | 968 | 976 | +6 | +0.6% | 3,000 |
| 2023/05/18 | 969 | 972 | 969 | 970 | -1 | -0.1% | 1,500 |
| 2023/05/17 | 973 | 973 | 970 | 971 | -9 | -0.9% | 700 |
| 2023/05/16 | 984 | 999 | 974 | 980 | -10 | -1% | 4,800 |
| 2023/05/15 | 986 | 995 | 980 | 990 | +4 | +0.4% | 7,200 |
| 2023/05/12 | 985 | 992 | 981 | 986 | -11 | -1.1% | 1,400 |
| 2023/05/11 | 984 | 997 | 984 | 997 | +13 | +1.3% | 900 |
| 2023/05/10 | 992 | 992 | 984 | 984 | -8 | -0.8% | 1,800 |
| 2023/05/09 | 1,001 | 1,001 | 991 | 992 | -6 | -0.6% | 1,000 |
| 2023/05/08 | 1,005 | 1,005 | 991 | 998 | -3 | -0.3% | 2,600 |
| 2023/05/02 | 999 | 1,004 | 991 | 1,001 | -3 | -0.3% | 2,700 |
| 2023/05/01 | 998 | 1,004 | 993 | 1,004 | +6 | +0.6% | 2,800 |
| 2023/04/28 | 1,000 | 1,000 | 997 | 998 | -10 | -1% | 1,400 |
| 2023/04/27 | 1,003 | 1,008 | 1,000 | 1,008 | +15 | +1.5% | 1,300 |
| 2023/04/26 | 1,001 | 1,003 | 993 | 993 | -6 | -0.6% | 900 |
| 2023/04/25 | 991 | 999 | 991 | 999 | +8 | +0.8% | 300 |
| 2023/04/24 | 995 | 1,000 | 990 | 991 | -4 | -0.4% | 1,800 |
| 2023/04/21 | 989 | 998 | 989 | 995 | +3 | +0.3% | 1,600 |
| 2023/04/20 | 1,004 | 1,008 | 992 | 992 | -12 | -1.2% | 2,300 |
| 2023/04/19 | 1,000 | 1,004 | 1,000 | 1,004 | ±0 | ±0% | 1,300 |
| 2023/04/18 | 1,004 | 1,004 | 1,004 | 1,004 | +11 | +1.1% | 4,100 |
| 2023/04/17 | 1,003 | 1,003 | 992 | 993 | +1 | +0.1% | 1,100 |
| 2023/04/14 | 990 | 992 | 990 | 992 | -14 | -1.4% | 300 |
501～
550
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
