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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,778 | 1,795 | 1,768 | 1,777 | -1 | -0.1% | 44,000 |
| 2024/02/07 | 1,777 | 1,797 | 1,767 | 1,778 | ±0 | ±0% | 67,500 |
| 2024/02/06 | 1,760 | 1,785 | 1,742 | 1,778 | +16 | +0.9% | 40,100 |
| 2024/02/05 | 1,777 | 1,777 | 1,753 | 1,762 | ±0 | ±0% | 29,900 |
| 2024/02/02 | 1,745 | 1,775 | 1,744 | 1,762 | +15 | +0.9% | 39,500 |
| 2024/02/01 | 1,740 | 1,754 | 1,734 | 1,747 | -6 | -0.3% | 35,500 |
| 2024/01/31 | 1,746 | 1,753 | 1,729 | 1,753 | +14 | +0.8% | 38,000 |
| 2024/01/30 | 1,720 | 1,748 | 1,708 | 1,739 | +26 | +1.5% | 120,800 |
| 2024/01/29 | 1,700 | 1,713 | 1,678 | 1,713 | +28 | +1.7% | 39,200 |
| 2024/01/26 | 1,655 | 1,704 | 1,648 | 1,685 | +20 | +1.2% | 53,000 |
| 2024/01/25 | 1,674 | 1,689 | 1,657 | 1,665 | -9 | -0.5% | 46,200 |
| 2024/01/24 | 1,681 | 1,702 | 1,669 | 1,674 | +4 | +0.2% | 35,000 |
| 2024/01/23 | 1,670 | 1,688 | 1,669 | 1,670 | +6 | +0.4% | 31,600 |
| 2024/01/22 | 1,672 | 1,681 | 1,641 | 1,664 | -8 | -0.5% | 55,200 |
| 2024/01/19 | 1,671 | 1,684 | 1,663 | 1,672 | +2 | +0.1% | 33,800 |
| 2024/01/18 | 1,672 | 1,689 | 1,654 | 1,670 | -12 | -0.7% | 40,200 |
| 2024/01/17 | 1,689 | 1,698 | 1,668 | 1,682 | +2 | +0.1% | 54,200 |
| 2024/01/16 | 1,697 | 1,715 | 1,679 | 1,680 | -17 | -1% | 30,800 |
| 2024/01/15 | 1,695 | 1,698 | 1,674 | 1,697 | +11 | +0.7% | 29,200 |
| 2024/01/12 | 1,684 | 1,695 | 1,666 | 1,686 | -8 | -0.5% | 54,400 |
| 2024/01/11 | 1,700 | 1,700 | 1,670 | 1,694 | +13 | +0.8% | 43,200 |
| 2024/01/10 | 1,661 | 1,693 | 1,661 | 1,681 | +20 | +1.2% | 41,800 |
| 2024/01/09 | 1,660 | 1,676 | 1,647 | 1,661 | +22 | +1.3% | 28,000 |
| 2024/01/05 | 1,657 | 1,659 | 1,635 | 1,639 | -13 | -0.8% | 42,400 |
| 2024/01/04 | 1,627 | 1,655 | 1,605 | 1,652 | +30 | +1.8% | 34,600 |
| 2023/12/29 | 1,641 | 1,641 | 1,614 | 1,622 | -18 | -1.1% | 30,500 |
| 2023/12/28 | 1,628 | 1,640 | 1,607 | 1,640 | -8 | -0.5% | 47,500 |
| 2023/12/27 | 1,623 | 1,652 | 1,622 | 1,648 | +33 | +2% | 54,200 |
| 2023/12/26 | 1,618 | 1,642 | 1,608 | 1,615 | +12 | +0.7% | 35,300 |
| 2023/12/25 | 1,622 | 1,624 | 1,602 | 1,603 | +3 | +0.2% | 21,900 |
| 2023/12/22 | 1,595 | 1,610 | 1,594 | 1,600 | +5 | +0.3% | 28,300 |
| 2023/12/21 | 1,585 | 1,607 | 1,577 | 1,595 | -10 | -0.6% | 29,300 |
| 2023/12/20 | 1,611 | 1,625 | 1,600 | 1,605 | +2 | +0.1% | 30,600 |
| 2023/12/19 | 1,570 | 1,603 | 1,565 | 1,603 | +33 | +2.1% | 44,800 |
| 2023/12/18 | 1,569 | 1,587 | 1,561 | 1,570 | -10 | -0.6% | 34,300 |
| 2023/12/15 | 1,585 | 1,593 | 1,549 | 1,580 | +20 | +1.3% | 61,700 |
| 2023/12/14 | 1,587 | 1,610 | 1,555 | 1,560 | -27 | -1.7% | 52,600 |
| 2023/12/13 | 1,576 | 1,587 | 1,569 | 1,587 | +11 | +0.7% | 30,700 |
| 2023/12/12 | 1,597 | 1,597 | 1,576 | 1,576 | -7 | -0.4% | 21,000 |
| 2023/12/11 | 1,567 | 1,590 | 1,565 | 1,583 | +33 | +2.1% | 34,300 |
| 2023/12/08 | 1,560 | 1,572 | 1,546 | 1,550 | -22 | -1.4% | 41,700 |
| 2023/12/07 | 1,600 | 1,600 | 1,570 | 1,572 | -43 | -2.7% | 38,400 |
| 2023/12/06 | 1,600 | 1,624 | 1,595 | 1,615 | +13 | +0.8% | 36,300 |
| 2023/12/05 | 1,613 | 1,630 | 1,602 | 1,602 | -17 | -1.1% | 30,300 |
| 2023/12/04 | 1,601 | 1,630 | 1,598 | 1,619 | +17 | +1.1% | 20,900 |
| 2023/12/01 | 1,625 | 1,626 | 1,599 | 1,602 | -34 | -2.1% | 26,500 |
| 2023/11/30 | 1,629 | 1,640 | 1,611 | 1,636 | +7 | +0.4% | 25,800 |
| 2023/11/29 | 1,612 | 1,641 | 1,612 | 1,629 | +7 | +0.4% | 24,700 |
| 2023/11/28 | 1,624 | 1,629 | 1,611 | 1,622 | -2 | -0.1% | 23,600 |
| 2023/11/27 | 1,643 | 1,652 | 1,616 | 1,624 | -23 | -1.4% | 33,600 |
301～
350
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
