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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 1,983 | 2,006 | 1,965 | 1,992 | +8 | +0.4% | 65,600 |
| 2024/02/26 | 1,909 | 1,988 | 1,909 | 1,984 | +84 | +4.4% | 90,700 |
| 2024/02/22 | 1,919 | 1,921 | 1,896 | 1,900 | +5 | +0.3% | 37,400 |
| 2024/02/21 | 1,898 | 1,909 | 1,877 | 1,895 | -5 | -0.3% | 45,100 |
| 2024/02/20 | 1,901 | 1,929 | 1,895 | 1,900 | ±0 | ±0% | 63,200 |
| 2024/02/19 | 1,870 | 1,900 | 1,860 | 1,900 | +30 | +1.6% | 48,600 |
| 2024/02/16 | 1,874 | 1,884 | 1,850 | 1,870 | +19 | +1% | 78,700 |
| 2024/02/15 | 1,828 | 1,858 | 1,806 | 1,851 | +49 | +2.7% | 78,400 |
| 2024/02/14 | 1,790 | 1,807 | 1,780 | 1,802 | +8 | +0.4% | 52,300 |
| 2024/02/13 | 1,784 | 1,800 | 1,783 | 1,794 | +37 | +2.1% | 57,100 |
| 2024/02/09 | 1,770 | 1,791 | 1,753 | 1,757 | -20 | -1.1% | 50,600 |
| 2024/02/08 | 1,778 | 1,795 | 1,768 | 1,777 | -1 | -0.1% | 44,000 |
| 2024/02/07 | 1,777 | 1,797 | 1,767 | 1,778 | ±0 | ±0% | 67,500 |
| 2024/02/06 | 1,760 | 1,785 | 1,742 | 1,778 | +16 | +0.9% | 40,100 |
| 2024/02/05 | 1,777 | 1,777 | 1,753 | 1,762 | ±0 | ±0% | 29,900 |
| 2024/02/02 | 1,745 | 1,775 | 1,744 | 1,762 | +15 | +0.9% | 39,500 |
| 2024/02/01 | 1,740 | 1,754 | 1,734 | 1,747 | -6 | -0.3% | 35,500 |
| 2024/01/31 | 1,746 | 1,753 | 1,729 | 1,753 | +14 | +0.8% | 38,000 |
| 2024/01/30 | 1,720 | 1,748 | 1,708 | 1,739 | +26 | +1.5% | 120,800 |
| 2024/01/29 | 1,700 | 1,713 | 1,678 | 1,713 | +28 | +1.7% | 39,200 |
| 2024/01/26 | 1,655 | 1,704 | 1,648 | 1,685 | +20 | +1.2% | 53,000 |
| 2024/01/25 | 1,674 | 1,689 | 1,657 | 1,665 | -9 | -0.5% | 46,200 |
| 2024/01/24 | 1,681 | 1,702 | 1,669 | 1,674 | +4 | +0.2% | 35,000 |
| 2024/01/23 | 1,670 | 1,688 | 1,669 | 1,670 | +6 | +0.4% | 31,600 |
| 2024/01/22 | 1,672 | 1,681 | 1,641 | 1,664 | -8 | -0.5% | 55,200 |
| 2024/01/19 | 1,671 | 1,684 | 1,663 | 1,672 | +2 | +0.1% | 33,800 |
| 2024/01/18 | 1,672 | 1,689 | 1,654 | 1,670 | -12 | -0.7% | 40,200 |
| 2024/01/17 | 1,689 | 1,698 | 1,668 | 1,682 | +2 | +0.1% | 54,200 |
| 2024/01/16 | 1,697 | 1,715 | 1,679 | 1,680 | -17 | -1% | 30,800 |
| 2024/01/15 | 1,695 | 1,698 | 1,674 | 1,697 | +11 | +0.7% | 29,200 |
| 2024/01/12 | 1,684 | 1,695 | 1,666 | 1,686 | -8 | -0.5% | 54,400 |
| 2024/01/11 | 1,700 | 1,700 | 1,670 | 1,694 | +13 | +0.8% | 43,200 |
| 2024/01/10 | 1,661 | 1,693 | 1,661 | 1,681 | +20 | +1.2% | 41,800 |
| 2024/01/09 | 1,660 | 1,676 | 1,647 | 1,661 | +22 | +1.3% | 28,000 |
| 2024/01/05 | 1,657 | 1,659 | 1,635 | 1,639 | -13 | -0.8% | 42,400 |
| 2024/01/04 | 1,627 | 1,655 | 1,605 | 1,652 | +30 | +1.8% | 34,600 |
| 2023/12/29 | 1,641 | 1,641 | 1,614 | 1,622 | -18 | -1.1% | 30,500 |
| 2023/12/28 | 1,628 | 1,640 | 1,607 | 1,640 | -8 | -0.5% | 47,500 |
| 2023/12/27 | 1,623 | 1,652 | 1,622 | 1,648 | +33 | +2% | 54,200 |
| 2023/12/26 | 1,618 | 1,642 | 1,608 | 1,615 | +12 | +0.7% | 35,300 |
| 2023/12/25 | 1,622 | 1,624 | 1,602 | 1,603 | +3 | +0.2% | 21,900 |
| 2023/12/22 | 1,595 | 1,610 | 1,594 | 1,600 | +5 | +0.3% | 28,300 |
| 2023/12/21 | 1,585 | 1,607 | 1,577 | 1,595 | -10 | -0.6% | 29,300 |
| 2023/12/20 | 1,611 | 1,625 | 1,600 | 1,605 | +2 | +0.1% | 30,600 |
| 2023/12/19 | 1,570 | 1,603 | 1,565 | 1,603 | +33 | +2.1% | 44,800 |
| 2023/12/18 | 1,569 | 1,587 | 1,561 | 1,570 | -10 | -0.6% | 34,300 |
| 2023/12/15 | 1,585 | 1,593 | 1,549 | 1,580 | +20 | +1.3% | 61,700 |
| 2023/12/14 | 1,587 | 1,610 | 1,555 | 1,560 | -27 | -1.7% | 52,600 |
| 2023/12/13 | 1,576 | 1,587 | 1,569 | 1,587 | +11 | +0.7% | 30,700 |
| 2023/12/12 | 1,597 | 1,597 | 1,576 | 1,576 | -7 | -0.4% | 21,000 |
51～
100
件表示中 / 2173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 | 176,600円 | +7.4% | +21.4% | 2.60% | 15.22倍 | 4.12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 | 440,000円 | +21.2% | +25.1% | 1.18% | 17.17倍 | 2.88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 |
| 東邦システム | 131,700円 | +6.8% | +2.4% | 3.04% | 22.66倍 | 2.64倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本提携し製造業向け強化 |
| ファインデクス | 102,400円 | +11.4% | +4.2% | 1.46% | 23.95倍 | 5.43倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 朝日放送 | 64,700円 | +3.4% | -71.8% | 1.85% | - | 0.39倍 |
|
大阪地盤の民放でテレ朝系列。「探偵！ナイトスクープ」など自社番組も制作。住宅展示場大手 |
市場注目の銘柄
チャート関連のコラム
