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 |
|---|---|---|---|---|---|---|---|
| 2024/09/05 | 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 |
| 2024/07/05 | 1,941 | 1,961 | 1,931 | 1,955 | -5 | -0.3% | 25,800 |
| 2024/07/04 | 1,965 | 1,984 | 1,950 | 1,960 | -1 | -0.1% | 26,600 |
| 2024/07/03 | 1,938 | 2,013 | 1,916 | 1,961 | +23 | +1.2% | 76,200 |
| 2024/07/02 | 1,863 | 1,938 | 1,863 | 1,938 | +82 | +4.4% | 53,500 |
| 2024/07/01 | 1,878 | 1,882 | 1,848 | 1,856 | -6 | -0.3% | 24,600 |
| 2024/06/28 | 1,885 | 1,885 | 1,839 | 1,862 | -6 | -0.3% | 37,400 |
| 2024/06/27 | 1,889 | 1,904 | 1,855 | 1,868 | -32 | -1.7% | 42,900 |
| 2024/06/26 | 1,900 | 1,900 | 1,876 | 1,900 | ±0 | ±0% | 41,600 |
251～
300
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
