DTS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 |
---|---|---|---|---|---|---|---|
2010/06/24 | 1,080 | 1,109 | 1,064 | 1,093 | +6 | +0.6% | 108,500 |
2010/06/23 | 1,078 | 1,110 | 1,075 | 1,087 | +6 | +0.6% | 162,300 |
2010/06/22 | 1,087 | 1,089 | 1,064 | 1,081 | -25 | -2.3% | 240,300 |
2010/06/21 | 1,065 | 1,115 | 1,059 | 1,106 | +41 | +3.8% | 184,100 |
2010/06/18 | 1,056 | 1,067 | 1,043 | 1,065 | +1 | +0.1% | 133,600 |
2010/06/17 | 1,065 | 1,071 | 1,056 | 1,064 | -2 | -0.2% | 106,600 |
2010/06/16 | 1,071 | 1,072 | 1,048 | 1,066 | +3 | +0.3% | 146,100 |
2010/06/15 | 1,056 | 1,069 | 1,052 | 1,063 | -5 | -0.5% | 92,700 |
2010/06/14 | 1,063 | 1,096 | 1,061 | 1,068 | +12 | +1.1% | 120,500 |
2010/06/11 | 1,055 | 1,082 | 1,050 | 1,056 | -2 | -0.2% | 155,400 |
2010/06/10 | 1,078 | 1,083 | 1,055 | 1,058 | -19 | -1.8% | 178,000 |
2010/06/09 | 1,086 | 1,089 | 1,063 | 1,077 | -24 | -2.2% | 135,400 |
2010/06/08 | 1,089 | 1,126 | 1,064 | 1,101 | +16 | +1.5% | 160,000 |
2010/06/07 | 1,126 | 1,143 | 1,073 | 1,085 | -51 | -4.5% | 229,500 |
2010/06/04 | 1,088 | 1,144 | 1,088 | 1,136 | +18 | +1.6% | 135,400 |
2010/06/03 | 1,083 | 1,125 | 1,062 | 1,118 | +35 | +3.2% | 121,500 |
2010/06/02 | 1,094 | 1,128 | 1,081 | 1,083 | -11 | -1% | 92,600 |
2010/06/01 | 1,085 | 1,115 | 1,085 | 1,094 | -8 | -0.7% | 126,700 |
2010/05/31 | 1,057 | 1,149 | 1,052 | 1,102 | +54 | +5.2% | 239,200 |
2010/05/28 | 1,030 | 1,085 | 1,030 | 1,048 | +33 | +3.3% | 232,500 |
2010/05/27 | 986 | 1,016 | 967 | 1,015 | +31 | +3.2% | 141,600 |
2010/05/26 | 1,018 | 1,023 | 957 | 984 | -33 | -3.2% | 151,500 |
2010/05/25 | 1,005 | 1,029 | 980 | 1,017 | -6 | -0.6% | 153,300 |
2010/05/24 | 995 | 1,039 | 989 | 1,023 | +12 | +1.2% | 93,500 |
2010/05/21 | 1,000 | 1,018 | 980 | 1,011 | -33 | -3.2% | 128,800 |
2010/05/20 | 1,051 | 1,070 | 1,034 | 1,044 | -29 | -2.7% | 148,000 |
2010/05/19 | 1,075 | 1,097 | 1,066 | 1,073 | -17 | -1.6% | 166,800 |
2010/05/18 | 1,080 | 1,104 | 1,078 | 1,090 | -17 | -1.5% | 173,100 |
2010/05/17 | 1,076 | 1,132 | 1,075 | 1,107 | +35 | +3.3% | 352,500 |
2010/05/14 | 1,083 | 1,135 | 1,063 | 1,072 | -11 | -1% | 213,700 |
2010/05/13 | 1,109 | 1,110 | 1,075 | 1,083 | -15 | -1.4% | 135,500 |
2010/05/12 | 1,123 | 1,138 | 1,096 | 1,098 | -25 | -2.2% | 100,600 |
2010/05/11 | 1,131 | 1,165 | 1,112 | 1,123 | +22 | +2% | 163,800 |
2010/05/10 | 1,079 | 1,112 | 1,067 | 1,101 | +48 | +4.6% | 144,000 |
2010/05/07 | 1,100 | 1,100 | 1,017 | 1,053 | -77 | -6.8% | 163,400 |
2010/05/06 | 1,108 | 1,133 | 1,101 | 1,130 | -8 | -0.7% | 186,600 |
2010/04/30 | 1,097 | 1,150 | 1,097 | 1,138 | +36 | +3.3% | 93,700 |
2010/04/28 | 1,087 | 1,112 | 1,068 | 1,102 | -16 | -1.4% | 76,700 |
2010/04/27 | 1,143 | 1,147 | 1,102 | 1,118 | -25 | -2.2% | 115,300 |
2010/04/26 | 1,149 | 1,166 | 1,127 | 1,143 | +34 | +3.1% | 146,300 |
2010/04/23 | 1,027 | 1,112 | 1,027 | 1,109 | +73 | +7% | 169,800 |
2010/04/22 | 1,035 | 1,041 | 1,016 | 1,036 | -3 | -0.3% | 96,100 |
2010/04/21 | 1,025 | 1,049 | 1,024 | 1,039 | +13 | +1.3% | 105,200 |
2010/04/20 | 1,036 | 1,043 | 1,022 | 1,026 | -10 | -1% | 80,800 |
2010/04/19 | 1,042 | 1,047 | 1,025 | 1,036 | -5 | -0.5% | 114,100 |
2010/04/16 | 1,050 | 1,050 | 1,032 | 1,041 | +4 | +0.4% | 67,300 |
2010/04/15 | 1,039 | 1,043 | 1,034 | 1,037 | +11 | +1.1% | 81,000 |
2010/04/14 | 1,015 | 1,027 | 1,005 | 1,026 | +8 | +0.8% | 85,800 |
2010/04/13 | 1,019 | 1,019 | 1,002 | 1,018 | +3 | +0.3% | 66,000 |
2010/04/12 | 1,000 | 1,027 | 997 | 1,015 | +17 | +1.7% | 60,400 |
3401~
3450
件表示中 / 3457件
類似銘柄と比較する
現在ご覧いただいている「DTS」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 |
---|---|---|---|---|---|---|---|---|
DTS | 414,000円 | +8.0% | +3.3% | 2.66% | 19.40倍 | 2.78倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Web系の技術力強化。独立系 |
JMDC | 285,100円 | +32.8% | +31.8% | 0.49% | 30.04倍 | 2.64倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
TKC | 345,000円 | +3.6% | +2.9% | 2.61% | 16.61倍 | 1.80倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「TKC全国会」が営業基盤 |
ジャストシステ | 276,300円 | - | - | 0.72% | - | 1.89倍 |
|
「ATOK」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
沖縄セルラー | 351,000円 | +2.6% | +2.4% | 3.42% | 13.82倍 | 1.78倍 |
|
KDDI傘下の総合通信会社。沖縄県では携帯シェア5割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム