デジタル・インフォメーション・テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 1,870 | 1,886 | 1,854 | 1,868 | -1 | -0.1% | 51,200 |
| 2023/08/29 | 1,832 | 1,877 | 1,822 | 1,869 | +45 | +2.5% | 59,700 |
| 2023/08/28 | 1,874 | 1,874 | 1,807 | 1,824 | -36 | -1.9% | 40,800 |
| 2023/08/25 | 1,817 | 1,879 | 1,807 | 1,860 | +15 | +0.8% | 70,800 |
| 2023/08/24 | 1,817 | 1,854 | 1,817 | 1,845 | +16 | +0.9% | 52,900 |
| 2023/08/23 | 1,795 | 1,831 | 1,770 | 1,829 | +31 | +1.7% | 71,000 |
| 2023/08/22 | 1,839 | 1,839 | 1,794 | 1,798 | -1 | -0.1% | 63,800 |
| 2023/08/21 | 1,828 | 1,830 | 1,793 | 1,799 | -29 | -1.6% | 70,900 |
| 2023/08/18 | 1,862 | 1,862 | 1,805 | 1,828 | -58 | -3.1% | 85,700 |
| 2023/08/17 | 1,885 | 1,895 | 1,838 | 1,886 | -10 | -0.5% | 71,800 |
| 2023/08/16 | 1,859 | 1,912 | 1,856 | 1,896 | +1 | +0.1% | 92,400 |
| 2023/08/15 | 1,851 | 1,895 | 1,819 | 1,895 | +31 | +1.7% | 149,400 |
| 2023/08/14 | 1,840 | 1,903 | 1,822 | 1,864 | +146 | +8.5% | 380,500 |
| 2023/08/10 | 1,714 | 1,734 | 1,698 | 1,718 | +4 | +0.2% | 71,000 |
| 2023/08/09 | 1,677 | 1,720 | 1,664 | 1,714 | +16 | +0.9% | 49,500 |
| 2023/08/08 | 1,710 | 1,715 | 1,691 | 1,698 | -12 | -0.7% | 29,700 |
| 2023/08/07 | 1,683 | 1,717 | 1,674 | 1,710 | +19 | +1.1% | 45,400 |
| 2023/08/04 | 1,685 | 1,695 | 1,672 | 1,691 | -5 | -0.3% | 43,600 |
| 2023/08/03 | 1,730 | 1,737 | 1,690 | 1,696 | -55 | -3.1% | 57,200 |
| 2023/08/02 | 1,761 | 1,778 | 1,751 | 1,751 | -38 | -2.1% | 34,600 |
| 2023/08/01 | 1,800 | 1,820 | 1,772 | 1,789 | -15 | -0.8% | 46,700 |
| 2023/07/31 | 1,780 | 1,822 | 1,776 | 1,804 | +59 | +3.4% | 127,700 |
| 2023/07/28 | 1,735 | 1,752 | 1,711 | 1,745 | -26 | -1.5% | 65,600 |
| 2023/07/27 | 1,815 | 1,816 | 1,771 | 1,771 | -61 | -3.3% | 61,300 |
| 2023/07/26 | 1,766 | 1,850 | 1,766 | 1,832 | +56 | +3.2% | 194,600 |
| 2023/07/25 | 1,725 | 1,776 | 1,712 | 1,776 | +51 | +3% | 97,000 |
| 2023/07/24 | 1,698 | 1,754 | 1,697 | 1,725 | +40 | +2.4% | 125,300 |
| 2023/07/21 | 1,659 | 1,695 | 1,648 | 1,685 | +26 | +1.6% | 71,200 |
| 2023/07/20 | 1,680 | 1,680 | 1,657 | 1,659 | -21 | -1.3% | 39,200 |
| 2023/07/19 | 1,648 | 1,688 | 1,648 | 1,680 | +43 | +2.6% | 101,300 |
| 2023/07/18 | 1,627 | 1,638 | 1,616 | 1,637 | +20 | +1.2% | 37,600 |
| 2023/07/14 | 1,619 | 1,630 | 1,587 | 1,617 | +7 | +0.4% | 55,900 |
| 2023/07/13 | 1,568 | 1,613 | 1,568 | 1,610 | +51 | +3.3% | 35,000 |
| 2023/07/12 | 1,582 | 1,582 | 1,559 | 1,559 | -12 | -0.8% | 41,400 |
| 2023/07/11 | 1,571 | 1,590 | 1,568 | 1,571 | ±0 | ±0% | 46,400 |
| 2023/07/10 | 1,565 | 1,581 | 1,554 | 1,571 | -2 | -0.1% | 48,800 |
| 2023/07/07 | 1,552 | 1,588 | 1,541 | 1,573 | +2 | +0.1% | 50,000 |
| 2023/07/06 | 1,590 | 1,601 | 1,562 | 1,571 | -34 | -2.1% | 55,600 |
| 2023/07/05 | 1,605 | 1,611 | 1,592 | 1,605 | -21 | -1.3% | 40,900 |
| 2023/07/04 | 1,621 | 1,629 | 1,601 | 1,626 | -6 | -0.4% | 31,900 |
| 2023/07/03 | 1,609 | 1,655 | 1,602 | 1,632 | +35 | +2.2% | 67,600 |
| 2023/06/30 | 1,601 | 1,602 | 1,576 | 1,597 | -12 | -0.7% | 59,400 |
| 2023/06/29 | 1,600 | 1,610 | 1,590 | 1,609 | +7 | +0.4% | 48,700 |
| 2023/06/28 | 1,594 | 1,617 | 1,583 | 1,602 | +36 | +2.3% | 59,100 |
| 2023/06/27 | 1,579 | 1,586 | 1,553 | 1,566 | -20 | -1.3% | 55,600 |
| 2023/06/26 | 1,617 | 1,625 | 1,580 | 1,586 | -31 | -1.9% | 69,000 |
| 2023/06/23 | 1,670 | 1,671 | 1,608 | 1,617 | -31 | -1.9% | 64,300 |
| 2023/06/22 | 1,656 | 1,677 | 1,644 | 1,648 | +8 | +0.5% | 85,500 |
| 2023/06/21 | 1,640 | 1,650 | 1,627 | 1,640 | ±0 | ±0% | 63,800 |
| 2023/06/20 | 1,645 | 1,645 | 1,621 | 1,640 | -10 | -0.6% | 48,900 |
451～
500
件表示中 / 2454件
類似銘柄と比較する
現在ご覧いただいている「ＤＩＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＩＴ | 239,600円 | +20.7% | +20.4% | 2.75% | 18.14倍 | 4.90倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ＵＬＳ－Ｇ | 617,000円 | +20.4% | +17.5% | 1.15% | 17.41倍 | 3.47倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ワンキャリア | 211,400円 | +37.5% | +43.1% | 0.66% | 29.04倍 | 9.39倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ソラコム | 80,200円 | +20.1% | -9.5% | 0.00% | 86.42倍 | 3.61倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| くすり窓 | 320,000円 | +9.8% | +10.1% | 0.94% | 16.03倍 | 4.25倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
