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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 2,105 | 2,135 | 2,105 | 2,125 | +6 | +0.3% | 9,700 |
| 2024/11/19 | 2,095 | 2,142 | 2,082 | 2,119 | +38 | +1.8% | 22,900 |
| 2024/11/18 | 2,100 | 2,110 | 2,071 | 2,081 | -17 | -0.8% | 18,200 |
| 2024/11/15 | 2,091 | 2,119 | 2,067 | 2,098 | +19 | +0.9% | 29,100 |
| 2024/11/14 | 2,106 | 2,125 | 2,060 | 2,079 | -27 | -1.3% | 26,400 |
| 2024/11/13 | 2,118 | 2,119 | 2,097 | 2,106 | -2 | -0.1% | 22,100 |
| 2024/11/12 | 2,059 | 2,137 | 2,059 | 2,108 | +71 | +3.5% | 42,600 |
| 2024/11/11 | 2,021 | 2,060 | 2,021 | 2,037 | +16 | +0.8% | 10,700 |
| 2024/11/08 | 2,040 | 2,066 | 1,999 | 2,021 | -22 | -1.1% | 20,700 |
| 2024/11/07 | 2,010 | 2,051 | 2,010 | 2,043 | +37 | +1.8% | 17,600 |
| 2024/11/06 | 2,041 | 2,049 | 1,989 | 2,006 | -29 | -1.4% | 24,700 |
| 2024/11/05 | 2,049 | 2,049 | 2,020 | 2,035 | +21 | +1% | 8,400 |
| 2024/11/01 | 2,012 | 2,034 | 2,003 | 2,014 | -26 | -1.3% | 17,200 |
| 2024/10/31 | 2,047 | 2,052 | 2,023 | 2,040 | +12 | +0.6% | 16,400 |
| 2024/10/30 | 2,043 | 2,049 | 2,018 | 2,028 | +1 | ±0% | 41,800 |
| 2024/10/29 | 2,010 | 2,035 | 1,982 | 2,027 | +21 | +1% | 20,100 |
| 2024/10/28 | 1,953 | 2,007 | 1,940 | 2,006 | +43 | +2.2% | 14,900 |
| 2024/10/25 | 2,010 | 2,010 | 1,955 | 1,963 | -51 | -2.5% | 27,400 |
| 2024/10/24 | 1,990 | 2,018 | 1,981 | 2,014 | +16 | +0.8% | 17,200 |
| 2024/10/23 | 2,064 | 2,067 | 1,998 | 1,998 | -92 | -4.4% | 29,100 |
| 2024/10/22 | 2,172 | 2,172 | 2,090 | 2,090 | -73 | -3.4% | 39,500 |
| 2024/10/21 | 2,150 | 2,166 | 2,138 | 2,163 | +30 | +1.4% | 25,600 |
| 2024/10/18 | 2,125 | 2,139 | 2,100 | 2,133 | +34 | +1.6% | 31,200 |
| 2024/10/17 | 2,101 | 2,108 | 2,082 | 2,099 | -5 | -0.2% | 27,200 |
| 2024/10/16 | 2,119 | 2,136 | 2,097 | 2,104 | -24 | -1.1% | 23,600 |
| 2024/10/15 | 2,176 | 2,176 | 2,111 | 2,128 | +2 | +0.1% | 32,600 |
| 2024/10/11 | 2,160 | 2,178 | 2,116 | 2,126 | -2 | -0.1% | 42,900 |
| 2024/10/10 | 2,138 | 2,140 | 2,101 | 2,128 | +12 | +0.6% | 37,200 |
| 2024/10/09 | 2,071 | 2,124 | 2,071 | 2,116 | +58 | +2.8% | 63,000 |
| 2024/10/08 | 2,058 | 2,070 | 2,042 | 2,058 | -5 | -0.2% | 17,700 |
| 2024/10/07 | 2,069 | 2,080 | 2,058 | 2,063 | +11 | +0.5% | 48,500 |
| 2024/10/04 | 2,019 | 2,055 | 2,019 | 2,052 | +33 | +1.6% | 34,100 |
| 2024/10/03 | 2,018 | 2,037 | 2,003 | 2,019 | +18 | +0.9% | 29,000 |
| 2024/10/02 | 2,015 | 2,017 | 1,998 | 2,001 | -24 | -1.2% | 24,300 |
| 2024/10/01 | 1,998 | 2,029 | 1,991 | 2,025 | +50 | +2.5% | 30,500 |
| 2024/09/30 | 1,965 | 2,023 | 1,965 | 1,975 | -37 | -1.8% | 35,200 |
| 2024/09/27 | 2,026 | 2,028 | 2,000 | 2,012 | -22 | -1.1% | 24,400 |
| 2024/09/26 | 2,014 | 2,034 | 2,001 | 2,034 | +39 | +2% | 34,200 |
| 2024/09/25 | 2,000 | 2,002 | 1,980 | 1,995 | +5 | +0.3% | 20,200 |
| 2024/09/24 | 2,019 | 2,019 | 1,986 | 1,990 | -12 | -0.6% | 16,900 |
| 2024/09/20 | 2,040 | 2,040 | 1,996 | 2,002 | -23 | -1.1% | 28,800 |
| 2024/09/19 | 2,040 | 2,050 | 2,015 | 2,025 | -10 | -0.5% | 46,800 |
| 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 |
201～
250
件表示中 / 2504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 | 252,700円 | +7.6% | +0.8% | 2.97% | 17.06倍 | 4.65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 |
| くすり窓 | 357,500円 | +9.8% | +10.1% | 0.84% | 17.51倍 | 4.64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 |
| ＩＤＨＤ | 229,000円 | +6.1% | +3.8% | 3.06% | 15.99倍 | 2.84倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| フリービット | 167,300円 | +9.0% | +10.3% | 2.45% | 10.41倍 | 5.62倍 |
|
集合住宅向けネット接続が柱。ＭＶＮＯ事業者支援やアフィリエイト広告も。ネット技術に強み |
| 構造計画 | 349,000円 | +11.7% | +10.0% | 2.58% | 16.02倍 | 3.65倍 |
|
独立ＳＩ持株会社。傘下に祖業の構造計算。防災コンサル、住宅・建設ＳＩ強い。クラウド育成中 |
市場注目の銘柄
チャート関連のコラム
