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 |
|---|---|---|---|---|---|---|---|
| 2023/11/21 | 920 | 936 | 912 | 926 | +2 | +0.2% | 2,600 |
| 2023/11/20 | 912 | 925 | 909 | 924 | +27 | +3% | 3,500 |
| 2023/11/17 | 908 | 908 | 892 | 897 | -16 | -1.8% | 6,300 |
| 2023/11/16 | 911 | 913 | 911 | 913 | -2 | -0.2% | 400 |
| 2023/11/15 | 899 | 940 | 899 | 915 | +17 | +1.9% | 1,500 |
| 2023/11/14 | 970 | 997 | 876 | 898 | -87 | -8.8% | 17,200 |
| 2023/11/13 | 950 | 985 | 950 | 985 | +22 | +2.3% | 3,900 |
| 2023/11/10 | 961 | 963 | 940 | 963 | -6 | -0.6% | 2,900 |
| 2023/11/09 | 970 | 970 | 969 | 969 | -1 | -0.1% | 300 |
| 2023/11/08 | 981 | 981 | 967 | 970 | -30 | -3% | 2,800 |
| 2023/11/07 | 1,010 | 1,010 | 976 | 1,000 | -19 | -1.9% | 2,600 |
| 2023/11/06 | 991 | 1,019 | 990 | 1,019 | +22 | +2.2% | 7,600 |
| 2023/11/02 | 991 | 1,000 | 975 | 997 | +6 | +0.6% | 3,200 |
| 2023/11/01 | 975 | 1,050 | 948 | 991 | +46 | +4.9% | 15,000 |
| 2023/10/31 | 945 | 945 | 945 | 945 | +5 | +0.5% | 100 |
| 2023/10/30 | 928 | 940 | 928 | 940 | +12 | +1.3% | 900 |
| 2023/10/27 | 944 | 944 | 928 | 928 | -2 | -0.2% | 900 |
| 2023/10/26 | 936 | 936 | 930 | 930 | -21 | -2.2% | 1,200 |
| 2023/10/25 | 949 | 954 | 943 | 951 | +8 | +0.8% | 1,700 |
| 2023/10/24 | 930 | 945 | 928 | 943 | -2 | -0.2% | 1,100 |
| 2023/10/23 | 932 | 945 | 929 | 945 | +5 | +0.5% | 800 |
| 2023/10/20 | 932 | 948 | 930 | 940 | -2 | -0.2% | 1,600 |
| 2023/10/19 | 950 | 950 | 940 | 942 | -7 | -0.7% | 1,900 |
| 2023/10/18 | 928 | 949 | 927 | 949 | +26 | +2.8% | 1,000 |
| 2023/10/17 | 923 | 930 | 923 | 923 | +3 | +0.3% | 900 |
| 2023/10/16 | 918 | 923 | 918 | 920 | +3 | +0.3% | 1,700 |
| 2023/10/13 | 919 | 923 | 917 | 917 | -13 | -1.4% | 2,400 |
| 2023/10/12 | 924 | 939 | 924 | 930 | +2 | +0.2% | 2,000 |
| 2023/10/11 | 938 | 938 | 905 | 928 | -17 | -1.8% | 4,200 |
| 2023/10/10 | 949 | 951 | 942 | 945 | -2 | -0.2% | 1,100 |
| 2023/10/06 | 930 | 955 | 930 | 947 | +3 | +0.3% | 300 |
| 2023/10/05 | 944 | 944 | 934 | 944 | +15 | +1.6% | 2,400 |
| 2023/10/04 | 945 | 954 | 929 | 929 | -28 | -2.9% | 3,700 |
| 2023/10/03 | 980 | 980 | 957 | 957 | -23 | -2.3% | 2,200 |
| 2023/10/02 | 966 | 980 | 959 | 980 | +14 | +1.4% | 1,000 |
| 2023/09/29 | 965 | 976 | 965 | 966 | +1 | +0.1% | 700 |
| 2023/09/28 | 965 | 965 | 965 | 965 | ±0 | ±0% | 400 |
| 2023/09/27 | 963 | 975 | 958 | 965 | +4 | +0.4% | 1,900 |
| 2023/09/26 | 993 | 993 | 961 | 961 | -17 | -1.7% | 5,300 |
| 2023/09/25 | 951 | 978 | 951 | 978 | +19 | +2% | 6,100 |
| 2023/09/22 | 977 | 1,127 | 931 | 959 | -18 | -1.8% | 95,500 |
| 2023/09/21 | 977 | 977 | 977 | 977 | ±0 | ±0% | 300 |
| 2023/09/20 | 976 | 978 | 962 | 977 | +15 | +1.6% | 700 |
| 2023/09/19 | 983 | 983 | 954 | 962 | -17 | -1.7% | 3,000 |
| 2023/09/15 | 976 | 990 | 955 | 979 | -2 | -0.2% | 3,300 |
| 2023/09/14 | 982 | 1,000 | 965 | 981 | -16 | -1.6% | 2,000 |
| 2023/09/13 | 981 | 1,006 | 981 | 997 | +12 | +1.2% | 4,200 |
| 2023/09/12 | 981 | 1,006 | 969 | 985 | +16 | +1.7% | 4,300 |
| 2023/09/11 | 1,023 | 1,023 | 969 | 969 | -53 | -5.2% | 8,800 |
| 2023/09/08 | 977 | 1,115 | 977 | 1,022 | +45 | +4.6% | 97,300 |
401～
450
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
