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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,017 | 2,041 | 2,008 | 2,035 | +31 | +1.5% | 55,000 |
| 2024/09/17 | 2,000 | 2,004 | 1,972 | 2,004 | +34 | +1.7% | 27,500 |
| 2024/09/13 | 1,980 | 1,996 | 1,966 | 1,970 | -4 | -0.2% | 24,500 |
| 2024/09/12 | 1,986 | 2,000 | 1,954 | 1,974 | +27 | +1.4% | 26,800 |
| 2024/09/11 | 1,999 | 2,002 | 1,921 | 1,947 | -59 | -2.9% | 44,800 |
| 2024/09/10 | 1,947 | 2,020 | 1,947 | 2,006 | +79 | +4.1% | 94,200 |
| 2024/09/09 | 1,830 | 1,956 | 1,827 | 1,927 | +38 | +2% | 71,000 |
| 2024/09/06 | 1,898 | 1,918 | 1,872 | 1,889 | +3 | +0.2% | 50,000 |
| 2024/09/05 | 1,820 | 1,921 | 1,818 | 1,886 | +54 | +2.9% | 61,500 |
| 2024/09/04 | 1,811 | 1,842 | 1,806 | 1,832 | -10 | -0.5% | 48,800 |
| 2024/09/03 | 1,839 | 1,848 | 1,816 | 1,842 | +17 | +0.9% | 28,600 |
| 2024/09/02 | 1,849 | 1,860 | 1,807 | 1,825 | -15 | -0.8% | 19,900 |
| 2024/08/30 | 1,828 | 1,845 | 1,824 | 1,840 | +24 | +1.3% | 16,700 |
| 2024/08/29 | 1,821 | 1,834 | 1,787 | 1,816 | -9 | -0.5% | 26,800 |
| 2024/08/28 | 1,863 | 1,863 | 1,825 | 1,825 | -37 | -2% | 24,700 |
| 2024/08/27 | 1,844 | 1,862 | 1,844 | 1,862 | +32 | +1.7% | 22,000 |
| 2024/08/26 | 1,828 | 1,837 | 1,806 | 1,830 | +2 | +0.1% | 30,600 |
| 2024/08/23 | 1,828 | 1,842 | 1,805 | 1,828 | +18 | +1% | 33,100 |
| 2024/08/22 | 1,809 | 1,839 | 1,793 | 1,810 | +25 | +1.4% | 37,700 |
| 2024/08/21 | 1,716 | 1,810 | 1,716 | 1,785 | +43 | +2.5% | 63,100 |
| 2024/08/20 | 1,705 | 1,742 | 1,705 | 1,742 | +42 | +2.5% | 31,200 |
| 2024/08/19 | 1,729 | 1,755 | 1,700 | 1,700 | -32 | -1.8% | 43,200 |
| 2024/08/16 | 1,755 | 1,769 | 1,732 | 1,732 | ±0 | ±0% | 40,200 |
| 2024/08/15 | 1,750 | 1,750 | 1,726 | 1,732 | -9 | -0.5% | 20,600 |
| 2024/08/14 | 1,736 | 1,754 | 1,713 | 1,741 | -5 | -0.3% | 29,300 |
| 2024/08/13 | 1,696 | 1,771 | 1,661 | 1,746 | +37 | +2.2% | 87,900 |
| 2024/08/09 | 1,696 | 1,739 | 1,673 | 1,709 | +63 | +3.8% | 37,300 |
| 2024/08/08 | 1,603 | 1,675 | 1,590 | 1,646 | +3 | +0.2% | 48,000 |
| 2024/08/07 | 1,551 | 1,674 | 1,550 | 1,643 | +52 | +3.3% | 55,900 |
| 2024/08/06 | 1,548 | 1,643 | 1,548 | 1,591 | +83 | +5.5% | 57,100 |
| 2024/08/05 | 1,688 | 1,697 | 1,452 | 1,508 | -254 | -14.4% | 95,600 |
| 2024/08/02 | 1,790 | 1,790 | 1,738 | 1,762 | -86 | -4.7% | 57,300 |
| 2024/08/01 | 1,906 | 1,906 | 1,825 | 1,848 | -72 | -3.8% | 24,100 |
| 2024/07/31 | 1,910 | 1,920 | 1,864 | 1,920 | +3 | +0.2% | 29,400 |
| 2024/07/30 | 1,945 | 1,945 | 1,892 | 1,917 | -23 | -1.2% | 19,900 |
| 2024/07/29 | 1,924 | 1,940 | 1,902 | 1,940 | +56 | +3% | 34,400 |
| 2024/07/26 | 1,856 | 1,912 | 1,856 | 1,884 | +20 | +1.1% | 16,400 |
| 2024/07/25 | 1,881 | 1,898 | 1,843 | 1,864 | -34 | -1.8% | 21,200 |
| 2024/07/24 | 1,886 | 1,900 | 1,865 | 1,898 | +6 | +0.3% | 23,000 |
| 2024/07/23 | 1,897 | 1,914 | 1,882 | 1,892 | +25 | +1.3% | 14,200 |
| 2024/07/22 | 1,876 | 1,893 | 1,864 | 1,867 | -21 | -1.1% | 15,700 |
| 2024/07/19 | 1,898 | 1,911 | 1,872 | 1,888 | -13 | -0.7% | 22,400 |
| 2024/07/18 | 1,940 | 1,957 | 1,901 | 1,901 | -69 | -3.5% | 26,900 |
| 2024/07/17 | 1,959 | 1,985 | 1,950 | 1,970 | +15 | +0.8% | 25,000 |
| 2024/07/16 | 1,949 | 1,967 | 1,931 | 1,955 | +17 | +0.9% | 37,700 |
| 2024/07/12 | 1,901 | 1,967 | 1,901 | 1,938 | +23 | +1.2% | 42,200 |
| 2024/07/11 | 1,948 | 1,948 | 1,903 | 1,915 | -30 | -1.5% | 25,200 |
| 2024/07/10 | 1,973 | 1,973 | 1,939 | 1,945 | -16 | -0.8% | 20,000 |
| 2024/07/09 | 1,939 | 1,966 | 1,939 | 1,961 | +24 | +1.2% | 27,800 |
| 2024/07/08 | 1,971 | 1,971 | 1,931 | 1,937 | -18 | -0.9% | 19,500 |
151～
200
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
