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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 5,200 | 5,240 | 5,160 | 5,240 | +80 | +1.6% | 57,800 |
| 2025/09/17 | 5,210 | 5,210 | 5,120 | 5,160 | -80 | -1.5% | 58,600 |
| 2025/09/16 | 5,290 | 5,290 | 5,220 | 5,240 | -50 | -0.9% | 57,500 |
| 2025/09/12 | 5,250 | 5,290 | 5,210 | 5,290 | +70 | +1.3% | 83,800 |
| 2025/09/11 | 5,220 | 5,240 | 5,170 | 5,220 | -20 | -0.4% | 81,200 |
| 2025/09/10 | 5,150 | 5,240 | 5,140 | 5,240 | +90 | +1.7% | 61,900 |
| 2025/09/09 | 5,190 | 5,190 | 5,100 | 5,150 | +10 | +0.2% | 69,900 |
| 2025/09/08 | 5,120 | 5,150 | 5,060 | 5,140 | +50 | +1% | 91,900 |
| 2025/09/05 | 5,180 | 5,180 | 5,080 | 5,090 | -60 | -1.2% | 57,000 |
| 2025/09/04 | 5,090 | 5,160 | 5,060 | 5,150 | +40 | +0.8% | 62,700 |
| 2025/09/03 | 5,130 | 5,140 | 5,090 | 5,110 | -10 | -0.2% | 74,600 |
| 2025/09/02 | 5,230 | 5,230 | 5,120 | 5,120 | -40 | -0.8% | 53,700 |
| 2025/09/01 | 5,210 | 5,230 | 5,140 | 5,160 | -60 | -1.1% | 69,900 |
| 2025/08/29 | 5,190 | 5,260 | 5,170 | 5,220 | +50 | +1% | 84,400 |
| 2025/08/28 | 5,070 | 5,190 | 5,040 | 5,170 | +100 | +2% | 111,200 |
| 2025/08/27 | 5,090 | 5,100 | 5,060 | 5,070 | +20 | +0.4% | 47,700 |
| 2025/08/26 | 5,090 | 5,090 | 5,020 | 5,050 | -20 | -0.4% | 83,700 |
| 2025/08/25 | 5,080 | 5,080 | 5,020 | 5,070 | -30 | -0.6% | 59,700 |
| 2025/08/22 | 5,100 | 5,100 | 5,060 | 5,100 | +50 | +1% | 47,000 |
| 2025/08/21 | 5,100 | 5,100 | 5,050 | 5,050 | -50 | -1% | 51,700 |
| 2025/08/20 | 5,130 | 5,150 | 5,100 | 5,100 | -30 | -0.6% | 52,700 |
| 2025/08/19 | 5,100 | 5,150 | 5,080 | 5,130 | +30 | +0.6% | 82,800 |
| 2025/08/18 | 5,050 | 5,110 | 5,040 | 5,100 | +50 | +1% | 91,300 |
| 2025/08/15 | 5,160 | 5,170 | 5,010 | 5,050 | -90 | -1.8% | 131,800 |
| 2025/08/14 | 5,200 | 5,200 | 5,090 | 5,140 | -60 | -1.2% | 58,600 |
| 2025/08/13 | 5,200 | 5,260 | 5,190 | 5,200 | -30 | -0.6% | 78,600 |
| 2025/08/12 | 5,240 | 5,260 | 5,190 | 5,230 | +30 | +0.6% | 83,400 |
| 2025/08/08 | 5,200 | 5,240 | 5,150 | 5,200 | ±0 | ±0% | 91,400 |
| 2025/08/07 | 5,150 | 5,260 | 5,140 | 5,200 | +60 | +1.2% | 115,300 |
| 2025/08/06 | 5,110 | 5,180 | 5,110 | 5,140 | ±0 | ±0% | 106,900 |
| 2025/08/05 | 5,270 | 5,380 | 5,130 | 5,140 | +40 | +0.8% | 197,800 |
| 2025/08/04 | 5,000 | 5,110 | 4,995 | 5,100 | +60 | +1.2% | 92,000 |
| 2025/08/01 | 5,020 | 5,080 | 5,010 | 5,040 | +20 | +0.4% | 96,900 |
| 2025/07/31 | 4,975 | 5,030 | 4,960 | 5,020 | +45 | +0.9% | 76,100 |
| 2025/07/30 | 4,910 | 4,985 | 4,910 | 4,975 | +80 | +1.6% | 118,900 |
| 2025/07/29 | 4,870 | 4,895 | 4,840 | 4,895 | -45 | -0.9% | 113,900 |
| 2025/07/28 | 5,040 | 5,050 | 4,905 | 4,940 | -100 | -2% | 137,700 |
| 2025/07/25 | 4,940 | 5,060 | 4,910 | 5,040 | +170 | +3.5% | 128,700 |
| 2025/07/24 | 4,880 | 4,895 | 4,840 | 4,870 | +35 | +0.7% | 48,700 |
| 2025/07/23 | 4,870 | 4,875 | 4,785 | 4,835 | -5 | -0.1% | 98,200 |
| 2025/07/22 | 4,880 | 4,890 | 4,810 | 4,840 | -35 | -0.7% | 65,200 |
| 2025/07/18 | 4,945 | 4,955 | 4,875 | 4,875 | -35 | -0.7% | 47,200 |
| 2025/07/17 | 4,825 | 4,920 | 4,820 | 4,910 | +50 | +1% | 55,200 |
| 2025/07/16 | 4,895 | 4,895 | 4,840 | 4,860 | -35 | -0.7% | 68,000 |
| 2025/07/15 | 4,950 | 4,950 | 4,890 | 4,895 | -10 | -0.2% | 32,900 |
| 2025/07/14 | 4,855 | 4,925 | 4,840 | 4,905 | ±0 | ±0% | 64,000 |
| 2025/07/11 | 4,955 | 4,980 | 4,870 | 4,905 | -70 | -1.4% | 113,700 |
| 2025/07/10 | 4,965 | 4,985 | 4,900 | 4,975 | -45 | -0.9% | 183,500 |
| 2025/07/09 | 5,020 | 5,060 | 5,020 | 5,020 | -10 | -0.2% | 89,100 |
| 2025/07/08 | 5,000 | 5,050 | 4,985 | 5,030 | +30 | +0.6% | 94,800 |
1～
50
件表示中 / 3786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 | 524,000円 | +7.2% | +2.5% | 2.67% | 19.15倍 | 3.60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 | 369,000円 | +23.0% | +506.8% | 0.00% | 115.67倍 | 11.26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 |
| フューチャー | 229,700円 | +8.8% | +7.4% | 2.00% | 17.77倍 | 3.46倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| ガンホー | 285,400円 | -4.4% | -20.1% | 2.10% | 17.23倍 | 1.28倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| ソフトバンク２ Ｐ | 768,900円 | - | - | 3.33% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
