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 |
|---|---|---|---|---|---|---|---|
| 2024/04/11 | 1,688 | 1,693 | 1,671 | 1,690 | -17 | -1% | 25,500 |
| 2024/04/10 | 1,700 | 1,727 | 1,700 | 1,707 | -3 | -0.2% | 19,100 |
| 2024/04/09 | 1,710 | 1,717 | 1,696 | 1,710 | +5 | +0.3% | 28,500 |
| 2024/04/08 | 1,715 | 1,718 | 1,685 | 1,705 | -8 | -0.5% | 40,100 |
| 2024/04/05 | 1,698 | 1,731 | 1,697 | 1,713 | -14 | -0.8% | 27,600 |
| 2024/04/04 | 1,734 | 1,742 | 1,723 | 1,727 | -7 | -0.4% | 28,700 |
| 2024/04/03 | 1,748 | 1,752 | 1,713 | 1,734 | -23 | -1.3% | 36,000 |
| 2024/04/02 | 1,783 | 1,795 | 1,752 | 1,757 | -26 | -1.5% | 25,200 |
| 2024/04/01 | 1,814 | 1,814 | 1,783 | 1,783 | -31 | -1.7% | 21,900 |
| 2024/03/29 | 1,791 | 1,814 | 1,791 | 1,814 | +21 | +1.2% | 17,800 |
| 2024/03/28 | 1,816 | 1,835 | 1,793 | 1,793 | -44 | -2.4% | 23,800 |
| 2024/03/27 | 1,810 | 1,840 | 1,810 | 1,837 | +28 | +1.5% | 30,300 |
| 2024/03/26 | 1,804 | 1,819 | 1,794 | 1,809 | +1 | +0.1% | 19,500 |
| 2024/03/25 | 1,804 | 1,853 | 1,803 | 1,808 | +1 | +0.1% | 40,300 |
| 2024/03/22 | 1,836 | 1,836 | 1,804 | 1,807 | -34 | -1.8% | 23,500 |
| 2024/03/21 | 1,850 | 1,863 | 1,840 | 1,841 | +17 | +0.9% | 27,800 |
| 2024/03/19 | 1,811 | 1,831 | 1,801 | 1,824 | +2 | +0.1% | 30,300 |
| 2024/03/18 | 1,790 | 1,824 | 1,787 | 1,822 | +26 | +1.4% | 29,500 |
| 2024/03/15 | 1,797 | 1,804 | 1,786 | 1,796 | -14 | -0.8% | 17,700 |
| 2024/03/14 | 1,832 | 1,832 | 1,795 | 1,810 | -7 | -0.4% | 19,900 |
| 2024/03/13 | 1,878 | 1,878 | 1,811 | 1,817 | -37 | -2% | 21,500 |
| 2024/03/12 | 1,810 | 1,856 | 1,798 | 1,854 | +29 | +1.6% | 31,100 |
| 2024/03/11 | 1,847 | 1,865 | 1,812 | 1,825 | -52 | -2.8% | 29,000 |
| 2024/03/08 | 1,854 | 1,885 | 1,851 | 1,877 | +5 | +0.3% | 33,500 |
| 2024/03/07 | 1,900 | 1,900 | 1,853 | 1,872 | -6 | -0.3% | 35,000 |
| 2024/03/06 | 1,847 | 1,890 | 1,835 | 1,878 | +17 | +0.9% | 43,500 |
| 2024/03/05 | 1,830 | 1,861 | 1,830 | 1,861 | +17 | +0.9% | 41,900 |
| 2024/03/04 | 1,844 | 1,879 | 1,825 | 1,844 | -6 | -0.3% | 44,800 |
| 2024/03/01 | 1,868 | 1,875 | 1,841 | 1,850 | -27 | -1.4% | 30,800 |
| 2024/02/29 | 1,895 | 1,895 | 1,864 | 1,877 | -22 | -1.2% | 31,600 |
| 2024/02/28 | 1,994 | 1,994 | 1,888 | 1,899 | -93 | -4.7% | 71,200 |
| 2024/02/27 | 1,983 | 2,006 | 1,965 | 1,992 | +8 | +0.4% | 65,600 |
| 2024/02/26 | 1,909 | 1,988 | 1,909 | 1,984 | +84 | +4.4% | 90,700 |
| 2024/02/22 | 1,919 | 1,921 | 1,896 | 1,900 | +5 | +0.3% | 37,400 |
| 2024/02/21 | 1,898 | 1,909 | 1,877 | 1,895 | -5 | -0.3% | 45,100 |
| 2024/02/20 | 1,901 | 1,929 | 1,895 | 1,900 | ±0 | ±0% | 63,200 |
| 2024/02/19 | 1,870 | 1,900 | 1,860 | 1,900 | +30 | +1.6% | 48,600 |
| 2024/02/16 | 1,874 | 1,884 | 1,850 | 1,870 | +19 | +1% | 78,700 |
| 2024/02/15 | 1,828 | 1,858 | 1,806 | 1,851 | +49 | +2.7% | 78,400 |
| 2024/02/14 | 1,790 | 1,807 | 1,780 | 1,802 | +8 | +0.4% | 52,300 |
| 2024/02/13 | 1,784 | 1,800 | 1,783 | 1,794 | +37 | +2.1% | 57,100 |
| 2024/02/09 | 1,770 | 1,791 | 1,753 | 1,757 | -20 | -1.1% | 50,600 |
| 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 |
351～
400
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
