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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,900 | 1,900 | 1,844 | 1,882 | -20 | -1.1% | 182,300 |
| 2022/11/17 | 2,057 | 2,064 | 1,893 | 1,902 | -158 | -7.7% | 300,600 |
| 2022/11/16 | 1,909 | 2,066 | 1,903 | 2,060 | +204 | +11% | 495,300 |
| 2022/11/15 | 1,870 | 1,934 | 1,790 | 1,856 | +106 | +6.1% | 288,600 |
| 2022/11/14 | 1,750 | 1,780 | 1,746 | 1,750 | ±0 | ±0% | 80,100 |
| 2022/11/11 | 1,760 | 1,761 | 1,732 | 1,750 | +19 | +1.1% | 73,900 |
| 2022/11/10 | 1,736 | 1,736 | 1,708 | 1,731 | -5 | -0.3% | 35,600 |
| 2022/11/09 | 1,725 | 1,752 | 1,725 | 1,736 | +14 | +0.8% | 65,800 |
| 2022/11/08 | 1,690 | 1,724 | 1,663 | 1,722 | +46 | +2.7% | 70,300 |
| 2022/11/07 | 1,670 | 1,691 | 1,658 | 1,676 | +20 | +1.2% | 64,900 |
| 2022/11/04 | 1,682 | 1,687 | 1,638 | 1,656 | -46 | -2.7% | 60,100 |
| 2022/11/02 | 1,709 | 1,713 | 1,684 | 1,702 | -21 | -1.2% | 50,600 |
| 2022/11/01 | 1,749 | 1,749 | 1,721 | 1,723 | -29 | -1.7% | 44,700 |
| 2022/10/31 | 1,773 | 1,773 | 1,738 | 1,752 | +8 | +0.5% | 54,800 |
| 2022/10/28 | 1,716 | 1,751 | 1,716 | 1,744 | +1 | +0.1% | 133,800 |
| 2022/10/27 | 1,725 | 1,754 | 1,711 | 1,743 | +12 | +0.7% | 44,200 |
| 2022/10/26 | 1,710 | 1,750 | 1,710 | 1,731 | +37 | +2.2% | 91,900 |
| 2022/10/25 | 1,694 | 1,705 | 1,681 | 1,694 | +17 | +1% | 53,800 |
| 2022/10/24 | 1,654 | 1,684 | 1,632 | 1,677 | +17 | +1% | 52,600 |
| 2022/10/21 | 1,668 | 1,677 | 1,648 | 1,660 | -20 | -1.2% | 42,400 |
| 2022/10/20 | 1,690 | 1,703 | 1,672 | 1,680 | -17 | -1% | 52,100 |
| 2022/10/19 | 1,665 | 1,700 | 1,661 | 1,697 | +34 | +2% | 67,300 |
| 2022/10/18 | 1,682 | 1,709 | 1,663 | 1,663 | -4 | -0.2% | 125,300 |
| 2022/10/17 | 1,601 | 1,668 | 1,597 | 1,667 | +48 | +3% | 91,300 |
| 2022/10/14 | 1,590 | 1,639 | 1,585 | 1,619 | +53 | +3.4% | 150,500 |
| 2022/10/13 | 1,559 | 1,584 | 1,552 | 1,566 | -16 | -1% | 48,100 |
| 2022/10/12 | 1,551 | 1,586 | 1,551 | 1,582 | +13 | +0.8% | 47,000 |
| 2022/10/11 | 1,547 | 1,577 | 1,540 | 1,569 | +11 | +0.7% | 50,900 |
| 2022/10/07 | 1,528 | 1,568 | 1,516 | 1,558 | +7 | +0.5% | 36,200 |
| 2022/10/06 | 1,565 | 1,568 | 1,546 | 1,551 | -5 | -0.3% | 45,400 |
| 2022/10/05 | 1,560 | 1,577 | 1,551 | 1,556 | +12 | +0.8% | 52,700 |
| 2022/10/04 | 1,534 | 1,544 | 1,529 | 1,544 | +41 | +2.7% | 76,500 |
| 2022/10/03 | 1,490 | 1,508 | 1,461 | 1,503 | +22 | +1.5% | 42,400 |
| 2022/09/30 | 1,490 | 1,491 | 1,458 | 1,481 | -4 | -0.3% | 48,200 |
| 2022/09/29 | 1,445 | 1,489 | 1,439 | 1,485 | +43 | +3% | 63,800 |
| 2022/09/28 | 1,451 | 1,460 | 1,412 | 1,442 | -24 | -1.6% | 46,800 |
| 2022/09/27 | 1,477 | 1,485 | 1,452 | 1,466 | +19 | +1.3% | 54,000 |
| 2022/09/26 | 1,453 | 1,463 | 1,431 | 1,447 | -36 | -2.4% | 53,800 |
| 2022/09/22 | 1,466 | 1,529 | 1,459 | 1,483 | -4 | -0.3% | 49,100 |
| 2022/09/21 | 1,520 | 1,521 | 1,468 | 1,487 | -33 | -2.2% | 65,100 |
| 2022/09/20 | 1,520 | 1,531 | 1,506 | 1,520 | +1 | +0.1% | 37,300 |
| 2022/09/16 | 1,535 | 1,542 | 1,513 | 1,519 | -32 | -2.1% | 41,400 |
| 2022/09/15 | 1,577 | 1,581 | 1,541 | 1,551 | -26 | -1.6% | 51,700 |
| 2022/09/14 | 1,552 | 1,583 | 1,548 | 1,577 | -33 | -2% | 57,800 |
| 2022/09/13 | 1,590 | 1,610 | 1,582 | 1,610 | +32 | +2% | 81,800 |
| 2022/09/12 | 1,564 | 1,578 | 1,556 | 1,578 | +38 | +2.5% | 44,700 |
| 2022/09/09 | 1,528 | 1,555 | 1,528 | 1,540 | +8 | +0.5% | 58,000 |
| 2022/09/08 | 1,532 | 1,533 | 1,516 | 1,532 | +17 | +1.1% | 34,700 |
| 2022/09/07 | 1,542 | 1,542 | 1,495 | 1,515 | -25 | -1.6% | 47,800 |
| 2022/09/06 | 1,530 | 1,559 | 1,522 | 1,540 | +14 | +0.9% | 48,700 |
601～
650
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
