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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 1,006.5 | 1,023.5 | 982.5 | 1,022.5 | +31 | +3.1% | 79,400 |
| 2017/12/04 | 1,012.5 | 1,017.5 | 991 | 991.5 | -12 | -1.2% | 47,200 |
| 2017/12/01 | 1,023 | 1,033 | 1,000.5 | 1,003.5 | -19 | -1.9% | 42,400 |
| 2017/11/30 | 1,024 | 1,036.5 | 1,003.5 | 1,022.5 | +12.5 | +1.2% | 76,800 |
| 2017/11/29 | 1,022.5 | 1,022.5 | 999.5 | 1,010 | +14 | +1.4% | 35,800 |
| 2017/11/28 | 1,002.5 | 1,015 | 986.5 | 996 | ±0 | ±0% | 41,600 |
| 2017/11/27 | 1,000 | 1,015 | 994 | 996 | +12.5 | +1.3% | 44,800 |
| 2017/11/24 | 1,000 | 1,005.5 | 982 | 983.5 | -16 | -1.6% | 30,600 |
| 2017/11/22 | 1,000 | 1,009 | 986 | 999.5 | +20.5 | +2.1% | 40,200 |
| 2017/11/21 | 971 | 985.5 | 953 | 979 | +29 | +3.1% | 42,800 |
| 2017/11/20 | 935 | 954.5 | 935 | 950 | +14 | +1.5% | 27,000 |
| 2017/11/17 | 943.5 | 949.5 | 930.5 | 936 | -7 | -0.7% | 32,400 |
| 2017/11/16 | 930.5 | 981 | 930.5 | 943 | +10 | +1.1% | 31,800 |
| 2017/11/15 | 976.5 | 982.5 | 906 | 933 | -40 | -4.1% | 52,400 |
| 2017/11/14 | 994 | 995 | 971 | 973 | -23 | -2.3% | 37,000 |
| 2017/11/13 | 1,010.5 | 1,010.5 | 993 | 996 | -26 | -2.5% | 27,400 |
| 2017/11/10 | 1,010 | 1,025 | 1,010 | 1,022 | -3 | -0.3% | 15,000 |
| 2017/11/09 | 1,042.5 | 1,044 | 1,011 | 1,025 | -13.5 | -1.3% | 32,400 |
| 2017/11/08 | 1,036 | 1,040.5 | 1,033 | 1,038.5 | +1 | +0.1% | 15,200 |
| 2017/11/07 | 1,026 | 1,044.5 | 1,024 | 1,037.5 | +6 | +0.6% | 23,600 |
| 2017/11/06 | 1,020 | 1,041.5 | 1,011 | 1,031.5 | +10.5 | +1% | 26,400 |
| 2017/11/02 | 1,033.5 | 1,033.5 | 1,020 | 1,021 | -19 | -1.8% | 18,400 |
| 2017/11/01 | 1,039 | 1,046.5 | 1,033.5 | 1,040 | +1 | +0.1% | 36,000 |
| 2017/10/31 | 1,019 | 1,040 | 1,015.5 | 1,039 | +20 | +2% | 49,800 |
| 2017/10/30 | 1,009 | 1,019 | 1,006 | 1,019 | +11.5 | +1.1% | 36,000 |
| 2017/10/27 | 996.5 | 1,010 | 996.5 | 1,007.5 | +10 | +1% | 21,600 |
| 2017/10/26 | 980 | 1,018 | 974 | 997.5 | +21.5 | +2.2% | 49,000 |
| 2017/10/25 | 972 | 979 | 970.5 | 976 | +5 | +0.5% | 20,600 |
| 2017/10/24 | 971.5 | 977.5 | 965 | 971 | -3 | -0.3% | 26,000 |
| 2017/10/23 | 987 | 990 | 971 | 974 | -11 | -1.1% | 19,800 |
| 2017/10/20 | 980 | 985 | 972.5 | 985 | ±0 | ±0% | 18,600 |
| 2017/10/19 | 994 | 995.5 | 984.5 | 985 | -9 | -0.9% | 21,800 |
| 2017/10/18 | 1,001.5 | 1,002.5 | 991.5 | 994 | -12 | -1.2% | 14,600 |
| 2017/10/17 | 1,010 | 1,013.5 | 1,000.5 | 1,006 | -4 | -0.4% | 18,800 |
| 2017/10/16 | 1,003.5 | 1,013 | 990 | 1,010 | +1.5 | +0.1% | 15,400 |
| 2017/10/13 | 1,012.5 | 1,019.5 | 1,004.5 | 1,008.5 | -4 | -0.4% | 28,000 |
| 2017/10/12 | 1,007.5 | 1,019 | 1,007.5 | 1,012.5 | +5 | +0.5% | 23,600 |
| 2017/10/11 | 1,002.5 | 1,011.5 | 1,002 | 1,007.5 | ±0 | ±0% | 13,800 |
| 2017/10/10 | 1,014.5 | 1,014.5 | 1,003.5 | 1,007.5 | -7 | -0.7% | 15,400 |
| 2017/10/06 | 1,019.5 | 1,028 | 1,011.5 | 1,014.5 | -15.5 | -1.5% | 12,400 |
| 2017/10/05 | 1,018.5 | 1,033 | 1,010.5 | 1,030 | +6 | +0.6% | 20,800 |
| 2017/10/04 | 1,033.5 | 1,034.5 | 1,024 | 1,024 | -5.5 | -0.5% | 28,000 |
| 2017/10/03 | 1,017 | 1,035.5 | 1,010.5 | 1,029.5 | +12.5 | +1.2% | 41,400 |
| 2017/10/02 | 1,036.5 | 1,036.5 | 1,010.5 | 1,017 | -19.5 | -1.9% | 18,000 |
| 2017/09/29 | 1,023 | 1,038 | 1,019.5 | 1,036.5 | +3 | +0.3% | 28,400 |
| 2017/09/28 | 1,022 | 1,040 | 1,017.5 | 1,033.5 | +12 | +1.2% | 39,600 |
| 2017/09/27 | 1,028.5 | 1,036.5 | 1,019 | 1,021.5 | -13.5 | -1.3% | 17,600 |
| 2017/09/26 | 1,023.5 | 1,042 | 1,015 | 1,035 | +3 | +0.3% | 47,000 |
| 2017/09/25 | 1,010.5 | 1,032.5 | 1,010.5 | 1,032 | +23 | +2.3% | 35,000 |
| 2017/09/22 | 1,011 | 1,015 | 993.5 | 1,009 | -15 | -1.5% | 36,000 |
1851～
1900
件表示中 / 2455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 | 239,700円 | +20.7% | +20.4% | 2.75% | 18.15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 |
| ピーシーエー | 177,000円 | +8.9% | +6.6% | 5.37% | 18.71倍 | 1.86倍 |
|
公認会計士の有志が設立した独立系ソフトハウス。会計や販売管理など業務用ソフトで先駆 |
| ワンキャリア | 208,800円 | +37.5% | +43.1% | 0.67% | 28.69倍 | 9.28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 | 80,100円 | +20.1% | -9.5% | 0.00% | 86.31倍 | 3.60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
