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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,052 | 1,097 | 1,028 | 1,080 | +27 | +2.6% | 37,100 |
| 2023/02/01 | 1,076 | 1,082 | 1,050 | 1,053 | -28 | -2.6% | 21,500 |
| 2023/01/31 | 1,125 | 1,125 | 1,065 | 1,081 | -44 | -3.9% | 21,700 |
| 2023/01/30 | 1,173 | 1,191 | 1,125 | 1,125 | -54 | -4.6% | 22,400 |
| 2023/01/27 | 1,167 | 1,240 | 1,152 | 1,179 | +19 | +1.6% | 60,900 |
| 2023/01/26 | 1,199 | 1,199 | 1,127 | 1,160 | -24 | -2% | 25,400 |
| 2023/01/25 | 1,210 | 1,210 | 1,161 | 1,184 | -19 | -1.6% | 34,500 |
| 2023/01/24 | 1,190 | 1,307 | 1,155 | 1,203 | +59 | +5.2% | 276,000 |
| 2023/01/23 | 1,212 | 1,212 | 1,121 | 1,144 | -70 | -5.8% | 35,100 |
| 2023/01/20 | 1,222 | 1,245 | 1,175 | 1,214 | -21 | -1.7% | 16,300 |
| 2023/01/19 | 1,286 | 1,329 | 1,219 | 1,235 | -62 | -4.8% | 44,800 |
| 2023/01/18 | 1,275 | 1,310 | 1,250 | 1,297 | +52 | +4.2% | 31,200 |
| 2023/01/17 | 1,204 | 1,250 | 1,190 | 1,245 | +48 | +4% | 16,700 |
| 2023/01/16 | 1,174 | 1,197 | 1,153 | 1,197 | ±0 | ±0% | 8,000 |
| 2023/01/13 | 1,161 | 1,206 | 1,145 | 1,197 | +36 | +3.1% | 24,000 |
| 2023/01/12 | 1,136 | 1,161 | 1,116 | 1,161 | +25 | +2.2% | 10,100 |
| 2023/01/11 | 1,114 | 1,150 | 1,082 | 1,136 | +22 | +2% | 11,000 |
| 2023/01/10 | 1,092 | 1,140 | 1,035 | 1,114 | +52 | +4.9% | 21,600 |
| 2023/01/06 | 995 | 1,065 | 990 | 1,062 | +82 | +8.4% | 9,000 |
| 2023/01/05 | 1,001 | 1,010 | 980 | 980 | -32 | -3.2% | 3,800 |
| 2023/01/04 | 1,000 | 1,015 | 1,000 | 1,012 | +12 | +1.2% | 3,500 |
| 2022/12/30 | 999 | 1,025 | 990 | 1,000 | +4 | +0.4% | 11,500 |
| 2022/12/29 | 950 | 1,008 | 950 | 996 | +48 | +5.1% | 10,900 |
| 2022/12/28 | 952 | 952 | 932 | 948 | -4 | -0.4% | 3,700 |
| 2022/12/27 | 950 | 970 | 947 | 952 | +8 | +0.8% | 3,300 |
| 2022/12/26 | 957 | 957 | 937 | 944 | -13 | -1.4% | 3,800 |
| 2022/12/23 | 950 | 970 | 936 | 957 | -8 | -0.8% | 20,300 |
| 2022/12/22 | 972 | 989 | 926 | 965 | -52 | -5.1% | 74,100 |
| 2022/12/21 | 855 | 1,017 | 833 | 1,017 | +150 | +17.3% | 20,000 |
| 2022/12/20 | 877 | 877 | 852 | 867 | -7 | -0.8% | 6,700 |
| 2022/12/19 | 871 | 874 | 868 | 874 | +4 | +0.5% | 2,600 |
| 2022/12/16 | 869 | 875 | 868 | 870 | -2 | -0.2% | 4,100 |
| 2022/12/15 | 880 | 880 | 871 | 872 | ±0 | ±0% | 2,400 |
| 2022/12/14 | 885 | 885 | 872 | 872 | +2 | +0.2% | 5,700 |
| 2022/12/13 | 883 | 883 | 869 | 870 | -13 | -1.5% | 5,800 |
| 2022/12/12 | 895 | 895 | 866 | 883 | -14 | -1.6% | 25,800 |
| 2022/12/09 | 899 | 914 | 897 | 897 | -2 | -0.2% | 1,700 |
| 2022/12/08 | 900 | 904 | 899 | 899 | -3 | -0.3% | 9,000 |
| 2022/12/07 | 904 | 910 | 902 | 902 | -10 | -1.1% | 3,600 |
| 2022/12/06 | 914 | 914 | 901 | 912 | -2 | -0.2% | 1,800 |
| 2022/12/05 | 913 | 914 | 899 | 914 | +1 | +0.1% | 1,600 |
| 2022/12/02 | 918 | 918 | 903 | 913 | +5 | +0.6% | 2,700 |
| 2022/12/01 | 916 | 916 | 904 | 908 | -4 | -0.4% | 3,200 |
| 2022/11/30 | 914 | 916 | 902 | 912 | +4 | +0.4% | 2,900 |
| 2022/11/29 | 899 | 908 | 899 | 908 | +10 | +1.1% | 3,000 |
| 2022/11/28 | 893 | 920 | 893 | 898 | +3 | +0.3% | 7,600 |
| 2022/11/25 | 910 | 910 | 895 | 895 | +5 | +0.6% | 3,400 |
| 2022/11/24 | 890 | 899 | 888 | 890 | ±0 | ±0% | 7,000 |
| 2022/11/22 | 894 | 896 | 889 | 890 | +2 | +0.2% | 7,300 |
| 2022/11/21 | 894 | 894 | 882 | 888 | -11 | -1.2% | 8,100 |
551～
600
件表示中 / 881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 | 71,700円 | +23.8% | - | 0.00% | 26.95倍 | 1.69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 |
| 揚 羽 | 79,100円 | +12.2% | +14.3% | 0.00% | 35.31倍 | 1.18倍 |
|
採用や企業ブランディング支援の専門企業。コンサルからサイト制作まで一気通貫で取り組む |
| 三 葉 | - | +7.9% | -41.6% | - | - | - |
|
- |
| リサイクルテック | - | - | - | - | - | - |
|
- |
| ＦＬＮ | 124,700円 | +13.5% | - | 0.00% | 13.69倍 | 4.81倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
市場注目の銘柄
チャート関連のコラム
