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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 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 |
| 2023/11/24 | 1,667 | 1,677 | 1,642 | 1,647 | +2 | +0.1% | 46,200 |
| 2023/11/22 | 1,606 | 1,660 | 1,603 | 1,645 | +34 | +2.1% | 33,000 |
| 2023/11/21 | 1,615 | 1,625 | 1,602 | 1,611 | +2 | +0.1% | 41,600 |
| 2023/11/20 | 1,588 | 1,634 | 1,586 | 1,609 | +14 | +0.9% | 40,600 |
| 2023/11/17 | 1,568 | 1,602 | 1,568 | 1,595 | +35 | +2.2% | 47,700 |
| 2023/11/16 | 1,631 | 1,631 | 1,548 | 1,560 | -73 | -4.5% | 85,900 |
| 2023/11/15 | 1,643 | 1,667 | 1,607 | 1,633 | +70 | +4.5% | 129,500 |
| 2023/11/14 | 1,573 | 1,575 | 1,536 | 1,563 | -18 | -1.1% | 90,800 |
401～
450
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
