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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 981.5 | 985.5 | 978 | 982.5 | +2.5 | +0.3% | 12,400 |
| 2017/07/07 | 983.5 | 986.5 | 980 | 980 | -3.5 | -0.4% | 22,200 |
| 2017/07/06 | 989 | 995 | 981 | 983.5 | -10 | -1% | 18,800 |
| 2017/07/05 | 989 | 994 | 983.5 | 993.5 | -1.5 | -0.2% | 22,600 |
| 2017/07/04 | 1,020.5 | 1,023 | 991 | 995 | -35 | -3.4% | 35,800 |
| 2017/07/03 | 1,024.5 | 1,037.5 | 1,003 | 1,030 | +27 | +2.7% | 54,600 |
| 2017/06/30 | 1,007.5 | 1,009 | 994 | 1,003 | -20.5 | -2% | 38,200 |
| 2017/06/29 | 1,005 | 1,026 | 1,003 | 1,023.5 | +31 | +3.1% | 63,800 |
| 2017/06/28 | 1,012 | 1,026 | 990.5 | 992.5 | -27 | -2.6% | 65,000 |
| 2017/06/27 | 1,025.5 | 1,031 | 1,015.5 | 1,019.5 | -11 | -1.1% | 29,800 |
| 2017/06/26 | 1,040 | 1,042 | 1,025 | 1,030.5 | +4 | +0.4% | 43,400 |
| 2017/06/23 | 1,032.5 | 1,037 | 1,013 | 1,026.5 | +1 | +0.1% | 54,400 |
| 2017/06/22 | 1,037.5 | 1,038.5 | 1,025.5 | 1,025.5 | -3 | -0.3% | 20,400 |
| 2017/06/21 | 1,017 | 1,041 | 1,013.5 | 1,028.5 | -1.5 | -0.1% | 43,200 |
| 2017/06/20 | 1,015 | 1,042.5 | 1,014 | 1,030 | +29 | +2.9% | 89,800 |
| 2017/06/19 | 1,012 | 1,012 | 997 | 1,001 | -11 | -1.1% | 49,200 |
| 2017/06/16 | 1,026.5 | 1,026.5 | 1,006 | 1,012 | +0.5 | ±0% | 30,600 |
| 2017/06/15 | 1,007.5 | 1,019.5 | 996.5 | 1,011.5 | +4.5 | +0.4% | 50,800 |
| 2017/06/14 | 1,020 | 1,027 | 1,006.5 | 1,007 | -13.5 | -1.3% | 74,600 |
| 2017/06/13 | 1,036.5 | 1,036.5 | 1,020.5 | 1,020.5 | +1 | +0.1% | 39,800 |
| 2017/06/12 | 1,023.5 | 1,030 | 1,012 | 1,019.5 | +4.5 | +0.4% | 47,200 |
| 2017/06/09 | 1,006 | 1,031.5 | 1,006 | 1,015 | +0.5 | ±0% | 55,800 |
| 2017/06/08 | 1,005.5 | 1,033.5 | 1,005.5 | 1,014.5 | +7 | +0.7% | 72,600 |
| 2017/06/07 | 1,011.5 | 1,030.5 | 1,002 | 1,007.5 | -8.5 | -0.8% | 47,000 |
| 2017/06/06 | 1,057.5 | 1,065 | 1,011.5 | 1,016 | -41.5 | -3.9% | 100,200 |
| 2017/06/05 | 1,040 | 1,060.5 | 1,031 | 1,057.5 | +7.5 | +0.7% | 71,000 |
| 2017/06/02 | 1,030 | 1,052.5 | 1,027.5 | 1,050 | +29.5 | +2.9% | 164,600 |
| 2017/06/01 | 1,045 | 1,045 | 1,010 | 1,020.5 | -11 | -1.1% | 76,000 |
| 2017/05/31 | 1,055 | 1,055 | 1,010 | 1,031.5 | -18 | -1.7% | 96,000 |
| 2017/05/30 | 1,035 | 1,049.5 | 1,016 | 1,049.5 | +12.5 | +1.2% | 102,400 |
| 2017/05/29 | 1,075 | 1,075 | 1,033 | 1,037 | -17 | -1.6% | 124,200 |
| 2017/05/26 | 1,034 | 1,060 | 1,026 | 1,054 | +34.5 | +3.4% | 237,800 |
| 2017/05/25 | 1,001 | 1,025 | 1,000 | 1,019.5 | +18.5 | +1.8% | 104,800 |
| 2017/05/24 | 1,000 | 1,005 | 996.5 | 1,001 | +11.5 | +1.2% | 68,200 |
| 2017/05/23 | 985 | 993.5 | 982 | 989.5 | +7 | +0.7% | 35,600 |
| 2017/05/22 | 975 | 987 | 968.5 | 982.5 | +17.5 | +1.8% | 29,800 |
| 2017/05/19 | 985.5 | 985.5 | 950 | 965 | -20.5 | -2.1% | 66,600 |
| 2017/05/18 | 975 | 985.5 | 966 | 985.5 | -14.5 | -1.5% | 39,400 |
| 2017/05/17 | 1,009.5 | 1,012 | 993.5 | 1,000 | -5 | -0.5% | 58,600 |
| 2017/05/16 | 999 | 1,007 | 995 | 1,005 | +15 | +1.5% | 92,400 |
| 2017/05/15 | 1,000 | 1,006.5 | 977 | 990 | +35 | +3.7% | 91,800 |
| 2017/05/12 | 956 | 969 | 952.5 | 955 | -17 | -1.7% | 33,200 |
| 2017/05/11 | 998 | 998 | 967.5 | 972 | -2 | -0.2% | 26,600 |
| 2017/05/10 | 962.5 | 978.5 | 962.5 | 974 | +11.5 | +1.2% | 25,600 |
| 2017/05/09 | 973.5 | 985.5 | 962.5 | 962.5 | -7 | -0.7% | 41,600 |
| 2017/05/08 | 958 | 975 | 955 | 969.5 | +14.5 | +1.5% | 43,000 |
| 2017/05/02 | 959.5 | 966 | 948.5 | 955 | -0.5 | -0.1% | 40,200 |
| 2017/05/01 | 960 | 981.5 | 949 | 955.5 | -37 | -3.7% | 62,400 |
| 2017/04/28 | 985.5 | 1,002 | 957.5 | 992.5 | +5 | +0.5% | 167,400 |
| 2017/04/27 | 897.5 | 1,005.5 | 890 | 987.5 | +96 | +10.8% | 684,600 |
1951～
2000
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
