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 |
|---|---|---|---|---|---|---|---|
| 2022/11/16 | 875 | 885 | 873 | 877 | -5 | -0.6% | 32,400 |
| 2022/11/15 | 889 | 897 | 870 | 882 | -172 | -16.3% | 104,500 |
| 2022/11/14 | 1,046 | 1,059 | 1,024 | 1,054 | +18 | +1.7% | 11,100 |
| 2022/11/11 | 1,046 | 1,060 | 1,036 | 1,036 | -9 | -0.9% | 2,300 |
| 2022/11/10 | 1,050 | 1,050 | 1,032 | 1,045 | -5 | -0.5% | 2,200 |
| 2022/11/09 | 1,070 | 1,070 | 1,041 | 1,050 | -14 | -1.3% | 2,000 |
| 2022/11/08 | 1,043 | 1,070 | 1,040 | 1,064 | +22 | +2.1% | 5,400 |
| 2022/11/07 | 1,042 | 1,042 | 1,042 | 1,042 | ±0 | ±0% | 1,000 |
| 2022/11/04 | 1,085 | 1,085 | 1,042 | 1,042 | -13 | -1.2% | 6,900 |
| 2022/11/02 | 1,043 | 1,055 | 1,043 | 1,055 | +7 | +0.7% | 7,100 |
| 2022/11/01 | 1,050 | 1,099 | 1,046 | 1,048 | -10 | -0.9% | 2,200 |
| 2022/10/31 | 1,045 | 1,058 | 1,044 | 1,058 | +6 | +0.6% | 1,200 |
| 2022/10/28 | 1,053 | 1,057 | 1,044 | 1,052 | -1 | -0.1% | 5,300 |
| 2022/10/27 | 1,042 | 1,063 | 1,042 | 1,053 | +1 | +0.1% | 2,000 |
| 2022/10/26 | 1,048 | 1,080 | 1,026 | 1,052 | +11 | +1.1% | 5,700 |
| 2022/10/25 | 1,029 | 1,045 | 1,019 | 1,041 | +14 | +1.4% | 3,100 |
| 2022/10/24 | 1,025 | 1,027 | 1,022 | 1,027 | +5 | +0.5% | 1,000 |
| 2022/10/21 | 1,005 | 1,028 | 1,005 | 1,022 | -1 | -0.1% | 1,900 |
| 2022/10/20 | 1,017 | 1,023 | 1,017 | 1,023 | +8 | +0.8% | 600 |
| 2022/10/19 | 1,017 | 1,024 | 1,011 | 1,015 | -11 | -1.1% | 1,500 |
| 2022/10/18 | 1,019 | 1,027 | 1,014 | 1,026 | +13 | +1.3% | 1,400 |
| 2022/10/17 | 995 | 1,013 | 995 | 1,013 | +14 | +1.4% | 1,600 |
| 2022/10/14 | 1,001 | 1,001 | 997 | 999 | +1 | +0.1% | 1,900 |
| 2022/10/13 | 1,007 | 1,007 | 996 | 998 | -15 | -1.5% | 3,200 |
| 2022/10/12 | 995 | 1,014 | 995 | 1,013 | +17 | +1.7% | 800 |
| 2022/10/11 | 1,003 | 1,005 | 995 | 996 | -18 | -1.8% | 2,100 |
| 2022/10/07 | 1,015 | 1,028 | 1,014 | 1,014 | -10 | -1% | 1,700 |
| 2022/10/06 | 1,018 | 1,040 | 1,014 | 1,024 | -11 | -1.1% | 3,300 |
| 2022/10/05 | 1,026 | 1,058 | 1,016 | 1,035 | +12 | +1.2% | 6,000 |
| 2022/10/04 | 1,017 | 1,023 | 999 | 1,023 | +27 | +2.7% | 5,400 |
| 2022/10/03 | 1,002 | 1,002 | 985 | 996 | -28 | -2.7% | 6,000 |
| 2022/09/30 | 1,001 | 1,024 | 997 | 1,024 | +7 | +0.7% | 3,600 |
| 2022/09/29 | 1,005 | 1,017 | 1,000 | 1,017 | +4 | +0.4% | 6,700 |
| 2022/09/28 | 1,021 | 1,021 | 990 | 1,013 | -16 | -1.6% | 15,300 |
| 2022/09/27 | 1,025 | 1,039 | 1,016 | 1,029 | +1 | +0.1% | 3,400 |
| 2022/09/26 | 1,031 | 1,036 | 1,027 | 1,028 | -8 | -0.8% | 5,100 |
| 2022/09/22 | 1,035 | 1,058 | 1,032 | 1,036 | -23 | -2.2% | 11,200 |
| 2022/09/21 | 1,068 | 1,068 | 1,048 | 1,059 | -8 | -0.7% | 7,100 |
| 2022/09/20 | 1,055 | 1,069 | 1,047 | 1,067 | +12 | +1.1% | 5,600 |
| 2022/09/16 | 1,068 | 1,072 | 1,048 | 1,055 | -23 | -2.1% | 9,600 |
| 2022/09/15 | 1,059 | 1,104 | 1,059 | 1,078 | +13 | +1.2% | 8,700 |
| 2022/09/14 | 1,051 | 1,074 | 1,051 | 1,065 | -16 | -1.5% | 9,100 |
| 2022/09/13 | 1,074 | 1,089 | 1,070 | 1,081 | +17 | +1.6% | 7,100 |
| 2022/09/12 | 1,062 | 1,075 | 1,061 | 1,064 | +8 | +0.8% | 12,900 |
| 2022/09/09 | 1,060 | 1,070 | 1,041 | 1,056 | +12 | +1.1% | 6,100 |
| 2022/09/08 | 1,046 | 1,070 | 1,040 | 1,044 | -1 | -0.1% | 12,200 |
| 2022/09/07 | 1,050 | 1,067 | 1,045 | 1,045 | -1 | -0.1% | 10,000 |
| 2022/09/06 | 1,068 | 1,080 | 1,046 | 1,046 | +3 | +0.3% | 18,400 |
| 2022/09/05 | 1,048 | 1,052 | 1,030 | 1,043 | -4 | -0.4% | 16,100 |
| 2022/09/02 | 1,064 | 1,067 | 1,033 | 1,047 | -40 | -3.7% | 31,200 |
651～
700
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
