ＤＴＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 4,990 | 5,030 | 4,880 | 4,925 | -65 | -1.3% | 139,800 |
| 2025/07/02 | 5,080 | 5,170 | 4,990 | 4,990 | -150 | -2.9% | 166,100 |
| 2025/07/01 | 5,160 | 5,170 | 5,080 | 5,140 | -30 | -0.6% | 91,400 |
| 2025/06/30 | 5,160 | 5,180 | 5,150 | 5,170 | +20 | +0.4% | 61,100 |
| 2025/06/27 | 5,090 | 5,150 | 5,090 | 5,150 | +50 | +1% | 91,400 |
| 2025/06/26 | 5,080 | 5,110 | 5,040 | 5,100 | +20 | +0.4% | 104,900 |
| 2025/06/25 | 5,100 | 5,100 | 5,040 | 5,080 | -20 | -0.4% | 67,500 |
| 2025/06/24 | 5,110 | 5,110 | 5,050 | 5,100 | +40 | +0.8% | 38,700 |
| 2025/06/23 | 5,110 | 5,120 | 5,030 | 5,060 | -50 | -1% | 82,500 |
| 2025/06/20 | 5,140 | 5,160 | 5,110 | 5,110 | -30 | -0.6% | 155,700 |
| 2025/06/19 | 5,130 | 5,150 | 5,100 | 5,140 | +10 | +0.2% | 54,300 |
| 2025/06/18 | 5,090 | 5,150 | 5,090 | 5,130 | +30 | +0.6% | 60,700 |
| 2025/06/17 | 5,050 | 5,130 | 5,050 | 5,100 | +50 | +1% | 96,300 |
| 2025/06/16 | 5,020 | 5,070 | 5,020 | 5,050 | +30 | +0.6% | 85,500 |
| 2025/06/13 | 5,120 | 5,140 | 4,995 | 5,020 | -60 | -1.2% | 111,000 |
| 2025/06/12 | 5,050 | 5,100 | 5,050 | 5,080 | +30 | +0.6% | 91,100 |
| 2025/06/11 | 5,040 | 5,060 | 5,020 | 5,050 | +40 | +0.8% | 117,400 |
| 2025/06/10 | 4,970 | 5,040 | 4,970 | 5,010 | +55 | +1.1% | 137,100 |
| 2025/06/09 | 4,960 | 4,975 | 4,935 | 4,955 | -5 | -0.1% | 78,800 |
| 2025/06/06 | 5,000 | 5,010 | 4,940 | 4,960 | -35 | -0.7% | 119,700 |
| 2025/06/05 | 4,970 | 5,040 | 4,960 | 4,995 | ±0 | ±0% | 112,300 |
| 2025/06/04 | 4,970 | 5,030 | 4,930 | 4,995 | +15 | +0.3% | 115,800 |
| 2025/06/03 | 4,995 | 5,030 | 4,975 | 4,980 | +10 | +0.2% | 121,300 |
| 2025/06/02 | 4,925 | 4,995 | 4,925 | 4,970 | +15 | +0.3% | 101,100 |
| 2025/05/30 | 4,930 | 4,985 | 4,925 | 4,955 | +25 | +0.5% | 214,100 |
| 2025/05/29 | 4,945 | 4,975 | 4,890 | 4,930 | +20 | +0.4% | 118,400 |
| 2025/05/28 | 4,870 | 4,930 | 4,850 | 4,910 | +65 | +1.3% | 142,800 |
| 2025/05/27 | 4,855 | 4,885 | 4,845 | 4,845 | +10 | +0.2% | 83,800 |
| 2025/05/26 | 4,800 | 4,850 | 4,800 | 4,835 | +35 | +0.7% | 97,300 |
| 2025/05/23 | 4,780 | 4,815 | 4,760 | 4,800 | +35 | +0.7% | 79,900 |
| 2025/05/22 | 4,830 | 4,865 | 4,765 | 4,765 | -5 | -0.1% | 130,200 |
| 2025/05/21 | 4,750 | 4,790 | 4,730 | 4,770 | +35 | +0.7% | 134,900 |
| 2025/05/20 | 4,805 | 4,830 | 4,725 | 4,735 | -40 | -0.8% | 129,500 |
| 2025/05/19 | 4,725 | 4,785 | 4,715 | 4,775 | +20 | +0.4% | 79,900 |
| 2025/05/16 | 4,750 | 4,800 | 4,705 | 4,755 | +35 | +0.7% | 148,300 |
| 2025/05/15 | 4,705 | 4,750 | 4,680 | 4,720 | -30 | -0.6% | 102,300 |
| 2025/05/14 | 4,715 | 4,795 | 4,695 | 4,750 | +10 | +0.2% | 136,800 |
| 2025/05/13 | 4,785 | 4,835 | 4,720 | 4,740 | ±0 | ±0% | 138,300 |
| 2025/05/12 | 4,725 | 4,785 | 4,710 | 4,740 | +60 | +1.3% | 148,300 |
| 2025/05/09 | 4,700 | 4,770 | 4,680 | 4,680 | +50 | +1.1% | 184,700 |
| 2025/05/08 | 4,615 | 4,670 | 4,575 | 4,630 | +35 | +0.8% | 265,400 |
| 2025/05/07 | 4,555 | 4,640 | 4,550 | 4,595 | +30 | +0.7% | 264,700 |
| 2025/05/02 | 4,415 | 4,665 | 4,415 | 4,565 | +470 | +11.5% | 851,600 |
| 2025/05/01 | 4,085 | 4,170 | 4,080 | 4,095 | +30 | +0.7% | 149,900 |
| 2025/04/30 | 4,065 | 4,090 | 4,035 | 4,065 | +10 | +0.2% | 79,500 |
| 2025/04/28 | 4,035 | 4,090 | 4,035 | 4,055 | +40 | +1% | 188,600 |
| 2025/04/25 | 3,990 | 4,025 | 3,990 | 4,015 | +45 | +1.1% | 91,700 |
| 2025/04/24 | 3,995 | 4,000 | 3,960 | 3,970 | +15 | +0.4% | 81,600 |
| 2025/04/23 | 3,960 | 3,985 | 3,950 | 3,955 | +35 | +0.9% | 64,800 |
| 2025/04/22 | 3,895 | 3,945 | 3,880 | 3,920 | +25 | +0.6% | 62,900 |
1～
50
件表示中 / 3734件
類似銘柄と比較する
現在ご覧いただいている「ＤＴＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＴＳ | 497,000円 | +7.2% | +2.5% | 2.82% | 18.17倍 | 3.41倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| フリー | 357,500円 | +30.0% | - | 0.00% | 176.28倍 | 11.61倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| Ｄガレージ | 430,000円 | +9.6% | - | 1.09% | 39.42倍 | 2.61倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| サイボウズ | 362,000円 | +25.4% | +69.3% | 1.10% | 26.66倍 | 14.39倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ソフトバンク２ Ｐ | 761,600円 | - | - | 3.36% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
