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 |
|---|---|---|---|---|---|---|---|
| 2017/04/25 | 886 | 899.5 | 885.5 | 889.5 | -3 | -0.3% | 78,600 |
| 2017/04/24 | 905 | 906.5 | 891 | 892.5 | -12.5 | -1.4% | 86,400 |
| 2017/04/21 | 910.5 | 912 | 904.5 | 905 | -12 | -1.3% | 52,800 |
| 2017/04/20 | 920.5 | 927.5 | 906.5 | 917 | -12.5 | -1.3% | 31,600 |
| 2017/04/19 | 921.5 | 931.5 | 917 | 929.5 | +3.5 | +0.4% | 33,000 |
| 2017/04/18 | 924.5 | 939 | 920 | 926 | ±0 | ±0% | 44,600 |
| 2017/04/17 | 895 | 930 | 895 | 926 | +17.5 | +1.9% | 46,200 |
| 2017/04/14 | 899 | 914 | 892.5 | 908.5 | +9.5 | +1.1% | 44,600 |
| 2017/04/13 | 891.5 | 912 | 890.5 | 899 | -1 | -0.1% | 52,000 |
| 2017/04/12 | 914.5 | 918.5 | 890.5 | 900 | -29 | -3.1% | 88,600 |
| 2017/04/11 | 944 | 946.5 | 928 | 929 | -29 | -3% | 68,200 |
| 2017/04/10 | 925.5 | 960.5 | 917 | 958 | +23 | +2.5% | 85,400 |
| 2017/04/07 | 923.5 | 935 | 894 | 935 | +22 | +2.4% | 55,000 |
| 2017/04/06 | 924 | 924 | 890 | 913 | -13 | -1.4% | 88,800 |
| 2017/04/05 | 911 | 929.5 | 905 | 926 | +15.5 | +1.7% | 59,600 |
| 2017/04/04 | 963 | 963 | 908 | 910.5 | -49.5 | -5.2% | 93,000 |
| 2017/04/03 | 969.5 | 974.5 | 952.5 | 960 | +4.5 | +0.5% | 58,800 |
| 2017/03/31 | 949.5 | 967.5 | 943 | 955.5 | +17 | +1.8% | 50,000 |
| 2017/03/30 | 947.5 | 957 | 935 | 938.5 | -6 | -0.6% | 52,800 |
| 2017/03/29 | 926 | 949 | 925.5 | 944.5 | +17.5 | +1.9% | 54,200 |
| 2017/03/28 | 932 | 941 | 922.5 | 927 | -8 | -0.9% | 60,800 |
| 2017/03/27 | 954 | 954 | 930 | 935 | -15.5 | -1.6% | 66,600 |
| 2017/03/24 | 950 | 953 | 946 | 950.5 | +5.5 | +0.6% | 36,400 |
| 2017/03/23 | 947.5 | 965 | 945 | 945 | -2 | -0.2% | 45,200 |
| 2017/03/22 | 945 | 966.5 | 945 | 947 | -29.5 | -3% | 65,600 |
| 2017/03/21 | 980.5 | 990 | 950 | 976.5 | -20 | -2% | 119,600 |
| 2017/03/17 | 1,013 | 1,017 | 990 | 996.5 | -14 | -1.4% | 235,600 |
| 2017/03/16 | 1,017.5 | 1,034.5 | 1,010.5 | 1,010.5 | -7 | -0.7% | 58,800 |
| 2017/03/15 | 1,019.5 | 1,029.5 | 1,012 | 1,017.5 | +9 | +0.9% | 73,600 |
| 2017/03/14 | 1,020.5 | 1,028.5 | 1,001 | 1,008.5 | -14.5 | -1.4% | 48,800 |
| 2017/03/13 | 1,027 | 1,042.5 | 1,023 | 1,023 | -4.5 | -0.4% | 40,000 |
| 2017/03/10 | 1,054.5 | 1,055 | 1,026.5 | 1,027.5 | -20 | -1.9% | 60,000 |
| 2017/03/09 | 1,040.5 | 1,051 | 1,034.5 | 1,047.5 | +6.5 | +0.6% | 40,600 |
| 2017/03/08 | 1,031 | 1,053.5 | 1,031 | 1,041 | -1.5 | -0.1% | 64,600 |
| 2017/03/07 | 1,042 | 1,049.5 | 1,028 | 1,042.5 | +1 | +0.1% | 103,600 |
| 2017/03/06 | 1,007.5 | 1,050 | 1,004.5 | 1,041.5 | +21.5 | +2.1% | 233,600 |
| 2017/03/03 | 1,047.5 | 1,059.5 | 1,020 | 1,020 | -27 | -2.6% | 144,800 |
| 2017/03/02 | 1,043.5 | 1,054.5 | 1,042.5 | 1,047 | +5.5 | +0.5% | 81,400 |
| 2017/03/01 | 1,016 | 1,057 | 1,016 | 1,041.5 | +21.5 | +2.1% | 125,600 |
| 2017/02/28 | 1,050 | 1,050 | 1,019 | 1,020 | -22.5 | -2.2% | 142,800 |
| 2017/02/27 | 1,050 | 1,060 | 1,029.5 | 1,042.5 | +36 | +3.6% | 415,600 |
| 2017/02/24 | 1,002.5 | 1,008.5 | 998.5 | 1,006.5 | +6.5 | +0.7% | 51,600 |
| 2017/02/23 | 981 | 1,000 | 970.5 | 1,000 | +7 | +0.7% | 77,000 |
| 2017/02/22 | 978 | 994.5 | 969.5 | 993 | +24 | +2.5% | 104,200 |
| 2017/02/21 | 968 | 972.5 | 950 | 969 | +21 | +2.2% | 48,400 |
| 2017/02/20 | 952.5 | 969.5 | 941 | 948 | -4.5 | -0.5% | 72,600 |
| 2017/02/17 | 949.5 | 955 | 927.5 | 952.5 | +11 | +1.2% | 89,400 |
| 2017/02/16 | 905 | 948.5 | 900 | 941.5 | +41.5 | +4.6% | 98,000 |
| 2017/02/15 | 908 | 908 | 889 | 900 | -5 | -0.6% | 67,000 |
| 2017/02/14 | 925 | 940 | 900.5 | 905 | -17.5 | -1.9% | 58,400 |
2001～
2050
件表示中 / 2454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 | 241,100円 | +20.7% | +20.4% | 2.74% | 18.25倍 | 4.93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 | 652,000円 | +20.4% | +17.5% | 1.09% | 18.40倍 | 3.67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 |
| ワンキャリア | 210,900円 | +37.5% | +43.1% | 0.66% | 28.97倍 | 9.37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 | 80,400円 | +20.1% | -9.5% | 0.00% | 86.64倍 | 3.62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 | 323,000円 | +9.8% | +10.1% | 0.93% | 16.18倍 | 4.29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
