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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,501 | 1,538 | 1,501 | 1,526 | +13 | +0.9% | 53,100 |
| 2022/09/02 | 1,577 | 1,579 | 1,505 | 1,513 | -62 | -3.9% | 92,800 |
| 2022/09/01 | 1,557 | 1,594 | 1,548 | 1,575 | +1 | +0.1% | 101,900 |
| 2022/08/31 | 1,530 | 1,574 | 1,526 | 1,574 | +48 | +3.1% | 71,800 |
| 2022/08/30 | 1,505 | 1,533 | 1,487 | 1,526 | +23 | +1.5% | 62,400 |
| 2022/08/29 | 1,500 | 1,540 | 1,492 | 1,503 | -54 | -3.5% | 124,000 |
| 2022/08/26 | 1,509 | 1,593 | 1,509 | 1,557 | +65 | +4.4% | 233,500 |
| 2022/08/25 | 1,428 | 1,498 | 1,421 | 1,492 | +64 | +4.5% | 119,700 |
| 2022/08/24 | 1,387 | 1,433 | 1,382 | 1,428 | +44 | +3.2% | 72,900 |
| 2022/08/23 | 1,403 | 1,405 | 1,376 | 1,384 | -29 | -2.1% | 98,900 |
| 2022/08/22 | 1,417 | 1,417 | 1,403 | 1,413 | -8 | -0.6% | 34,300 |
| 2022/08/19 | 1,425 | 1,438 | 1,419 | 1,421 | -3 | -0.2% | 35,400 |
| 2022/08/18 | 1,426 | 1,426 | 1,395 | 1,424 | -2 | -0.1% | 50,200 |
| 2022/08/17 | 1,414 | 1,431 | 1,405 | 1,426 | +21 | +1.5% | 54,600 |
| 2022/08/16 | 1,401 | 1,415 | 1,393 | 1,405 | -1 | -0.1% | 61,700 |
| 2022/08/15 | 1,426 | 1,434 | 1,391 | 1,406 | -28 | -2% | 104,000 |
| 2022/08/12 | 1,469 | 1,469 | 1,421 | 1,434 | +25 | +1.8% | 121,500 |
| 2022/08/10 | 1,444 | 1,444 | 1,394 | 1,409 | -16 | -1.1% | 63,600 |
| 2022/08/09 | 1,457 | 1,457 | 1,410 | 1,425 | -26 | -1.8% | 62,900 |
| 2022/08/08 | 1,469 | 1,469 | 1,430 | 1,451 | -18 | -1.2% | 39,800 |
| 2022/08/05 | 1,468 | 1,477 | 1,456 | 1,469 | -3 | -0.2% | 45,900 |
| 2022/08/04 | 1,456 | 1,480 | 1,456 | 1,472 | +21 | +1.4% | 41,200 |
| 2022/08/03 | 1,451 | 1,461 | 1,443 | 1,451 | +10 | +0.7% | 31,300 |
| 2022/08/02 | 1,467 | 1,467 | 1,440 | 1,441 | -26 | -1.8% | 27,400 |
| 2022/08/01 | 1,450 | 1,467 | 1,436 | 1,467 | +23 | +1.6% | 37,900 |
| 2022/07/29 | 1,477 | 1,477 | 1,442 | 1,444 | -21 | -1.4% | 38,800 |
| 2022/07/28 | 1,454 | 1,465 | 1,436 | 1,465 | +24 | +1.7% | 56,600 |
| 2022/07/27 | 1,437 | 1,442 | 1,428 | 1,441 | +3 | +0.2% | 18,000 |
| 2022/07/26 | 1,450 | 1,450 | 1,426 | 1,438 | +2 | +0.1% | 28,000 |
| 2022/07/25 | 1,451 | 1,451 | 1,417 | 1,436 | -20 | -1.4% | 29,200 |
| 2022/07/22 | 1,438 | 1,462 | 1,421 | 1,456 | +18 | +1.3% | 46,700 |
| 2022/07/21 | 1,420 | 1,446 | 1,420 | 1,438 | +22 | +1.6% | 41,400 |
| 2022/07/20 | 1,400 | 1,418 | 1,400 | 1,416 | +27 | +1.9% | 45,400 |
| 2022/07/19 | 1,387 | 1,390 | 1,362 | 1,389 | +2 | +0.1% | 28,000 |
| 2022/07/15 | 1,392 | 1,403 | 1,369 | 1,387 | +1 | +0.1% | 38,100 |
| 2022/07/14 | 1,359 | 1,388 | 1,349 | 1,386 | +11 | +0.8% | 32,700 |
| 2022/07/13 | 1,369 | 1,376 | 1,347 | 1,375 | +2 | +0.1% | 45,300 |
| 2022/07/12 | 1,404 | 1,410 | 1,357 | 1,373 | -51 | -3.6% | 60,000 |
| 2022/07/11 | 1,428 | 1,428 | 1,398 | 1,424 | +22 | +1.6% | 56,900 |
| 2022/07/08 | 1,427 | 1,436 | 1,402 | 1,402 | -25 | -1.8% | 64,100 |
| 2022/07/07 | 1,401 | 1,437 | 1,388 | 1,427 | +35 | +2.5% | 78,200 |
| 2022/07/06 | 1,370 | 1,394 | 1,370 | 1,392 | +15 | +1.1% | 58,300 |
| 2022/07/05 | 1,363 | 1,394 | 1,358 | 1,377 | +14 | +1% | 43,200 |
| 2022/07/04 | 1,352 | 1,367 | 1,336 | 1,363 | +21 | +1.6% | 39,200 |
| 2022/07/01 | 1,360 | 1,365 | 1,322 | 1,342 | -24 | -1.8% | 39,400 |
| 2022/06/30 | 1,390 | 1,404 | 1,360 | 1,366 | -27 | -1.9% | 46,300 |
| 2022/06/29 | 1,362 | 1,393 | 1,331 | 1,393 | +19 | +1.4% | 77,700 |
| 2022/06/28 | 1,365 | 1,386 | 1,359 | 1,374 | +1 | +0.1% | 60,000 |
| 2022/06/27 | 1,360 | 1,394 | 1,345 | 1,373 | +25 | +1.9% | 67,500 |
| 2022/06/24 | 1,339 | 1,368 | 1,333 | 1,348 | +40 | +3.1% | 48,700 |
651～
700
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
