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 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 1,600 | 1,604 | 1,579 | 1,581 | -9 | -0.6% | 49,400 |
| 2023/11/10 | 1,599 | 1,601 | 1,561 | 1,590 | -35 | -2.2% | 53,700 |
| 2023/11/09 | 1,587 | 1,625 | 1,582 | 1,625 | +27 | +1.7% | 38,400 |
| 2023/11/08 | 1,591 | 1,610 | 1,582 | 1,598 | +3 | +0.2% | 35,800 |
| 2023/11/07 | 1,617 | 1,618 | 1,591 | 1,595 | -41 | -2.5% | 34,200 |
| 2023/11/06 | 1,628 | 1,639 | 1,615 | 1,636 | +33 | +2.1% | 36,200 |
| 2023/11/02 | 1,575 | 1,603 | 1,568 | 1,603 | +28 | +1.8% | 40,700 |
| 2023/11/01 | 1,603 | 1,603 | 1,567 | 1,575 | -1 | -0.1% | 39,600 |
| 2023/10/31 | 1,575 | 1,577 | 1,548 | 1,576 | +1 | +0.1% | 36,400 |
| 2023/10/30 | 1,541 | 1,580 | 1,541 | 1,575 | +3 | +0.2% | 51,000 |
| 2023/10/27 | 1,551 | 1,572 | 1,545 | 1,572 | +21 | +1.4% | 37,200 |
| 2023/10/26 | 1,550 | 1,565 | 1,535 | 1,551 | -34 | -2.1% | 37,700 |
| 2023/10/25 | 1,605 | 1,608 | 1,572 | 1,585 | -3 | -0.2% | 44,800 |
| 2023/10/24 | 1,557 | 1,592 | 1,510 | 1,588 | +17 | +1.1% | 64,600 |
| 2023/10/23 | 1,587 | 1,597 | 1,566 | 1,571 | -35 | -2.2% | 45,300 |
| 2023/10/20 | 1,573 | 1,615 | 1,563 | 1,606 | -7 | -0.4% | 56,000 |
| 2023/10/19 | 1,619 | 1,625 | 1,596 | 1,613 | -48 | -2.9% | 41,000 |
| 2023/10/18 | 1,640 | 1,661 | 1,621 | 1,661 | +21 | +1.3% | 43,400 |
| 2023/10/17 | 1,630 | 1,654 | 1,626 | 1,640 | +10 | +0.6% | 41,300 |
| 2023/10/16 | 1,644 | 1,648 | 1,621 | 1,630 | -54 | -3.2% | 67,900 |
| 2023/10/13 | 1,740 | 1,740 | 1,681 | 1,684 | -83 | -4.7% | 55,400 |
| 2023/10/12 | 1,763 | 1,767 | 1,734 | 1,767 | -1 | -0.1% | 32,500 |
| 2023/10/11 | 1,768 | 1,779 | 1,753 | 1,768 | +4 | +0.2% | 30,000 |
| 2023/10/10 | 1,755 | 1,764 | 1,739 | 1,764 | +16 | +0.9% | 35,700 |
| 2023/10/06 | 1,743 | 1,776 | 1,743 | 1,748 | +22 | +1.3% | 34,100 |
| 2023/10/05 | 1,729 | 1,739 | 1,717 | 1,726 | +14 | +0.8% | 48,300 |
| 2023/10/04 | 1,760 | 1,771 | 1,708 | 1,712 | -70 | -3.9% | 68,900 |
| 2023/10/03 | 1,801 | 1,811 | 1,776 | 1,782 | -19 | -1.1% | 36,000 |
| 2023/10/02 | 1,848 | 1,867 | 1,801 | 1,801 | -32 | -1.7% | 40,900 |
| 2023/09/29 | 1,899 | 1,899 | 1,825 | 1,833 | -42 | -2.2% | 56,000 |
| 2023/09/28 | 1,840 | 1,919 | 1,840 | 1,875 | +45 | +2.5% | 83,700 |
| 2023/09/27 | 1,797 | 1,830 | 1,783 | 1,830 | +24 | +1.3% | 38,200 |
| 2023/09/26 | 1,832 | 1,835 | 1,806 | 1,806 | -20 | -1.1% | 25,200 |
| 2023/09/25 | 1,781 | 1,826 | 1,781 | 1,826 | +19 | +1.1% | 46,400 |
| 2023/09/22 | 1,751 | 1,817 | 1,751 | 1,807 | +40 | +2.3% | 52,100 |
| 2023/09/21 | 1,784 | 1,792 | 1,760 | 1,767 | -17 | -1% | 38,500 |
| 2023/09/20 | 1,809 | 1,819 | 1,783 | 1,784 | -26 | -1.4% | 53,900 |
| 2023/09/19 | 1,811 | 1,825 | 1,785 | 1,810 | -15 | -0.8% | 46,000 |
| 2023/09/15 | 1,853 | 1,853 | 1,808 | 1,825 | -5 | -0.3% | 43,300 |
| 2023/09/14 | 1,866 | 1,874 | 1,824 | 1,830 | -48 | -2.6% | 46,700 |
| 2023/09/13 | 1,827 | 1,892 | 1,825 | 1,878 | +57 | +3.1% | 75,400 |
| 2023/09/12 | 1,830 | 1,870 | 1,821 | 1,821 | -25 | -1.4% | 38,700 |
| 2023/09/11 | 1,850 | 1,886 | 1,830 | 1,846 | +5 | +0.3% | 58,300 |
| 2023/09/08 | 1,832 | 1,857 | 1,824 | 1,841 | -4 | -0.2% | 68,700 |
| 2023/09/07 | 1,837 | 1,848 | 1,822 | 1,845 | +2 | +0.1% | 55,900 |
| 2023/09/06 | 1,858 | 1,866 | 1,836 | 1,843 | +3 | +0.2% | 61,300 |
| 2023/09/05 | 1,821 | 1,843 | 1,805 | 1,840 | +14 | +0.8% | 69,800 |
| 2023/09/04 | 1,868 | 1,881 | 1,820 | 1,826 | -54 | -2.9% | 50,900 |
| 2023/09/01 | 1,872 | 1,908 | 1,865 | 1,880 | +8 | +0.4% | 58,900 |
| 2023/08/31 | 1,868 | 1,886 | 1,860 | 1,872 | +4 | +0.2% | 44,400 |
401～
450
件表示中 / 2454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 | 239,600円 | +20.7% | +20.4% | 2.75% | 18.14倍 | 4.90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 |
| ＵＬＳ－Ｇ | 617,000円 | +20.4% | +17.5% | 1.15% | 17.41倍 | 3.47倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ワンキャリア | 211,400円 | +37.5% | +43.1% | 0.66% | 29.04倍 | 9.39倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ソラコム | 80,200円 | +20.1% | -9.5% | 0.00% | 86.42倍 | 3.61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 |
| くすり窓 | 320,000円 | +9.8% | +10.1% | 0.94% | 16.03倍 | 4.25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 |
市場注目の銘柄
チャート関連のコラム
