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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,840 | 1,879 | 1,835 | 1,866 | +36 | +2% | 55,700 |
| 2023/02/01 | 1,809 | 1,841 | 1,805 | 1,830 | +17 | +0.9% | 28,900 |
| 2023/01/31 | 1,830 | 1,830 | 1,804 | 1,813 | -28 | -1.5% | 40,400 |
| 2023/01/30 | 1,849 | 1,868 | 1,831 | 1,841 | +3 | +0.2% | 171,300 |
| 2023/01/27 | 1,838 | 1,849 | 1,821 | 1,838 | +6 | +0.3% | 37,300 |
| 2023/01/26 | 1,838 | 1,859 | 1,822 | 1,832 | +5 | +0.3% | 66,300 |
| 2023/01/25 | 1,788 | 1,838 | 1,769 | 1,827 | +29 | +1.6% | 70,900 |
| 2023/01/24 | 1,783 | 1,803 | 1,766 | 1,798 | +15 | +0.8% | 39,000 |
| 2023/01/23 | 1,790 | 1,804 | 1,766 | 1,783 | +19 | +1.1% | 66,000 |
| 2023/01/20 | 1,720 | 1,774 | 1,706 | 1,764 | +56 | +3.3% | 116,700 |
| 2023/01/19 | 1,660 | 1,723 | 1,645 | 1,708 | +44 | +2.6% | 72,400 |
| 2023/01/18 | 1,654 | 1,687 | 1,644 | 1,664 | +10 | +0.6% | 87,600 |
| 2023/01/17 | 1,662 | 1,686 | 1,650 | 1,654 | -3 | -0.2% | 47,600 |
| 2023/01/16 | 1,655 | 1,683 | 1,651 | 1,657 | -26 | -1.5% | 67,200 |
| 2023/01/13 | 1,740 | 1,744 | 1,675 | 1,683 | -64 | -3.7% | 86,900 |
| 2023/01/12 | 1,810 | 1,819 | 1,742 | 1,747 | -36 | -2% | 79,200 |
| 2023/01/11 | 1,746 | 1,784 | 1,744 | 1,783 | +61 | +3.5% | 60,000 |
| 2023/01/10 | 1,748 | 1,760 | 1,718 | 1,722 | +6 | +0.3% | 52,200 |
| 2023/01/06 | 1,700 | 1,722 | 1,681 | 1,716 | ±0 | ±0% | 50,100 |
| 2023/01/05 | 1,733 | 1,786 | 1,705 | 1,716 | -38 | -2.2% | 77,500 |
| 2023/01/04 | 1,829 | 1,829 | 1,750 | 1,754 | -56 | -3.1% | 60,400 |
| 2022/12/30 | 1,797 | 1,827 | 1,797 | 1,810 | +25 | +1.4% | 43,900 |
| 2022/12/29 | 1,730 | 1,787 | 1,725 | 1,785 | +52 | +3% | 65,400 |
| 2022/12/28 | 1,765 | 1,772 | 1,711 | 1,733 | -44 | -2.5% | 80,300 |
| 2022/12/27 | 1,783 | 1,806 | 1,773 | 1,777 | +17 | +1% | 39,600 |
| 2022/12/26 | 1,759 | 1,778 | 1,737 | 1,760 | +24 | +1.4% | 57,100 |
| 2022/12/23 | 1,803 | 1,803 | 1,726 | 1,736 | -86 | -4.7% | 109,300 |
| 2022/12/22 | 1,816 | 1,841 | 1,782 | 1,822 | -1 | -0.1% | 65,000 |
| 2022/12/21 | 1,874 | 1,903 | 1,804 | 1,823 | -66 | -3.5% | 132,400 |
| 2022/12/20 | 1,940 | 1,940 | 1,859 | 1,889 | -56 | -2.9% | 208,000 |
| 2022/12/19 | 1,950 | 1,950 | 1,932 | 1,945 | -9 | -0.5% | 42,400 |
| 2022/12/16 | 1,952 | 1,970 | 1,951 | 1,954 | +1 | +0.1% | 74,300 |
| 2022/12/15 | 1,933 | 1,961 | 1,922 | 1,953 | +25 | +1.3% | 39,000 |
| 2022/12/14 | 1,912 | 1,938 | 1,905 | 1,928 | +23 | +1.2% | 53,200 |
| 2022/12/13 | 1,953 | 1,955 | 1,905 | 1,905 | -48 | -2.5% | 53,600 |
| 2022/12/12 | 1,932 | 1,976 | 1,917 | 1,953 | +26 | +1.3% | 67,800 |
| 2022/12/09 | 1,934 | 1,962 | 1,922 | 1,927 | +11 | +0.6% | 65,700 |
| 2022/12/08 | 1,909 | 1,933 | 1,885 | 1,916 | +1 | +0.1% | 69,800 |
| 2022/12/07 | 1,905 | 1,934 | 1,900 | 1,915 | -14 | -0.7% | 60,900 |
| 2022/12/06 | 1,913 | 1,940 | 1,902 | 1,929 | -17 | -0.9% | 76,600 |
| 2022/12/05 | 1,928 | 1,980 | 1,899 | 1,946 | +6 | +0.3% | 40,700 |
| 2022/12/02 | 1,949 | 1,949 | 1,891 | 1,940 | +5 | +0.3% | 80,400 |
| 2022/12/01 | 2,017 | 2,046 | 1,925 | 1,935 | -50 | -2.5% | 103,900 |
| 2022/11/30 | 2,025 | 2,040 | 1,981 | 1,985 | -42 | -2.1% | 90,800 |
| 2022/11/29 | 2,000 | 2,048 | 1,991 | 2,027 | -4 | -0.2% | 71,900 |
| 2022/11/28 | 2,000 | 2,037 | 1,951 | 2,031 | +42 | +2.1% | 112,700 |
| 2022/11/25 | 1,960 | 1,989 | 1,948 | 1,989 | +16 | +0.8% | 54,900 |
| 2022/11/24 | 1,920 | 1,980 | 1,920 | 1,973 | +79 | +4.2% | 105,600 |
| 2022/11/22 | 1,874 | 1,895 | 1,851 | 1,894 | +20 | +1.1% | 72,800 |
| 2022/11/21 | 1,880 | 1,899 | 1,833 | 1,874 | -8 | -0.4% | 88,800 |
551～
600
件表示中 / 2412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 | 244,900円 | +20.7% | +20.4% | 2.69% | 18.54倍 | 5.01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 |
| 菱友システム | 601,000円 | -0.6% | +0.6% | 2.83% | 11.27倍 | 2.00倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| アイスタイル | 46,300円 | +17.7% | +68.5% | 0.22% | 19.32倍 | 3.08倍 |
|
化粧品・美容情報サイト「アットコスメ」運営。ＥＣ・実店舗の小売りと広告等マーケ支援が柱 |
| ソラコム | 83,600円 | +13.5% | +0.3% | 0.00% | 121.69倍 | 3.91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 |
| ＣＡＲＴＡ ＨＤ | 149,100円 | +3.0% | +0.7% | 3.89% | 20.96倍 | 1.56倍 |
|
電通グループ傘下。ネット専業２社が統合。メディアプランニングや広告配信システムが柱 |
市場注目の銘柄
チャート関連のコラム
