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 |
|---|---|---|---|---|---|---|---|
| 2025/08/18 | 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 |
| 2025/07/07 | 4,950 | 5,020 | 4,950 | 5,000 | +50 | +1% | 59,300 |
| 2025/07/04 | 4,955 | 5,000 | 4,950 | 4,950 | +25 | +0.5% | 56,400 |
| 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 |
1～
50
件表示中 / 3764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 | 510,000円 | +7.2% | +2.5% | 2.75% | 18.64倍 | 3.50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 |
| システナ | 50,000円 | +7.2% | +13.9% | 2.40% | 19.01倍 | 5.51倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| フリー | 354,500円 | - | - | 0.00% | - | 10.82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 |
| 松 竹 | 1,470,000円 | +13.1% | -5.8% | 0.20% | 69.66倍 | 2.17倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
| ガンホー | 287,100円 | -4.4% | -20.1% | 2.09% | 17.33倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
