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 |
|---|---|---|---|---|---|---|---|
| 2025/10/31 | 1,271 | 1,288 | 1,260 | 1,286 | +37 | +3% | 533,000 |
| 2025/10/30 | 1,258 | 1,272 | 1,249 | 1,249 | -1 | -0.1% | 2,263,000 |
| 2025/10/29 | 1,285 | 1,293 | 1,250 | 1,250 | -34 | -2.6% | 491,900 |
| 2025/10/28 | 1,337 | 1,347 | 1,284 | 1,284 | -74 | -5.4% | 528,800 |
| 2025/10/27 | 1,328 | 1,362 | 1,328 | 1,358 | +43 | +3.3% | 375,000 |
| 2025/10/24 | 1,308 | 1,325 | 1,301 | 1,315 | ±0 | ±0% | 369,400 |
| 2025/10/23 | 1,290 | 1,320 | 1,286 | 1,315 | +13 | +1% | 384,300 |
| 2025/10/22 | 1,308 | 1,314 | 1,296 | 1,302 | +7 | +0.5% | 249,000 |
| 2025/10/21 | 1,290 | 1,307 | 1,280 | 1,295 | +9 | +0.7% | 362,400 |
| 2025/10/20 | 1,291 | 1,300 | 1,285 | 1,286 | +18 | +1.4% | 259,900 |
| 2025/10/17 | 1,275 | 1,278 | 1,267 | 1,268 | -12 | -0.9% | 221,400 |
| 2025/10/16 | 1,295 | 1,296 | 1,270 | 1,280 | -2 | -0.2% | 206,100 |
| 2025/10/15 | 1,275 | 1,284 | 1,266 | 1,282 | +18 | +1.4% | 274,500 |
| 2025/10/14 | 1,284 | 1,294 | 1,254 | 1,264 | -38 | -2.9% | 410,000 |
| 2025/10/10 | 1,315 | 1,325 | 1,301 | 1,302 | -26 | -2% | 241,800 |
| 2025/10/09 | 1,329 | 1,333 | 1,314 | 1,328 | -11 | -0.8% | 416,700 |
| 2025/10/08 | 1,330 | 1,352 | 1,327 | 1,339 | +18 | +1.4% | 384,100 |
| 2025/10/07 | 1,322 | 1,329 | 1,311 | 1,321 | +6 | +0.5% | 443,700 |
| 2025/10/06 | 1,300 | 1,318 | 1,292 | 1,315 | +33 | +2.6% | 404,900 |
| 2025/10/03 | 1,286 | 1,292 | 1,264 | 1,282 | -4 | -0.3% | 451,100 |
| 2025/10/02 | 1,311 | 1,329 | 1,278 | 1,286 | -46 | -3.5% | 506,800 |
| 2025/10/01 | 1,300 | 1,335 | 1,300 | 1,332 | +22 | +1.7% | 482,100 |
| 2025/09/30 | 1,322 | 1,332 | 1,305 | 1,310 | -14 | -1.1% | 570,400 |
| 2025/09/29 | 1,328 | 1,338 | 1,311 | 1,324 | -3.5 | -0.3% | 516,300 |
| 2025/09/26 | 1,332.5 | 1,342.5 | 1,322.5 | 1,327.5 | -5 | -0.4% | 495,600 |
| 2025/09/25 | 1,325 | 1,345 | 1,322.5 | 1,332.5 | +7.5 | +0.6% | 428,000 |
| 2025/09/24 | 1,310 | 1,327.5 | 1,307.5 | 1,325 | +15 | +1.1% | 354,400 |
| 2025/09/22 | 1,302.5 | 1,310 | 1,297.5 | 1,310 | +7.5 | +0.6% | 186,400 |
| 2025/09/19 | 1,310 | 1,315 | 1,287.5 | 1,302.5 | -7.5 | -0.6% | 630,800 |
| 2025/09/18 | 1,300 | 1,310 | 1,290 | 1,310 | +20 | +1.6% | 231,200 |
| 2025/09/17 | 1,302.5 | 1,302.5 | 1,280 | 1,290 | -20 | -1.5% | 234,400 |
| 2025/09/16 | 1,322.5 | 1,322.5 | 1,305 | 1,310 | -12.5 | -0.9% | 230,000 |
| 2025/09/12 | 1,312.5 | 1,322.5 | 1,302.5 | 1,322.5 | +17.5 | +1.3% | 335,200 |
| 2025/09/11 | 1,305 | 1,310 | 1,292.5 | 1,305 | -5 | -0.4% | 324,800 |
| 2025/09/10 | 1,287.5 | 1,310 | 1,285 | 1,310 | +22.5 | +1.7% | 247,600 |
| 2025/09/09 | 1,297.5 | 1,297.5 | 1,275 | 1,287.5 | +2.5 | +0.2% | 279,600 |
| 2025/09/08 | 1,280 | 1,287.5 | 1,265 | 1,285 | +12.5 | +1% | 367,600 |
| 2025/09/05 | 1,295 | 1,295 | 1,270 | 1,272.5 | -15 | -1.2% | 228,000 |
| 2025/09/04 | 1,272.5 | 1,290 | 1,265 | 1,287.5 | +10 | +0.8% | 250,800 |
| 2025/09/03 | 1,282.5 | 1,285 | 1,272.5 | 1,277.5 | -2.5 | -0.2% | 298,400 |
| 2025/09/02 | 1,307.5 | 1,307.5 | 1,280 | 1,280 | -10 | -0.8% | 214,800 |
| 2025/09/01 | 1,302.5 | 1,307.5 | 1,285 | 1,290 | -15 | -1.1% | 279,600 |
| 2025/08/29 | 1,297.5 | 1,315 | 1,292.5 | 1,305 | +12.5 | +1% | 337,600 |
| 2025/08/28 | 1,267.5 | 1,297.5 | 1,260 | 1,292.5 | +25 | +2% | 444,800 |
| 2025/08/27 | 1,272.5 | 1,275 | 1,265 | 1,267.5 | +5 | +0.4% | 190,800 |
| 2025/08/26 | 1,272.5 | 1,272.5 | 1,255 | 1,262.5 | -5 | -0.4% | 334,800 |
| 2025/08/25 | 1,270 | 1,270 | 1,255 | 1,267.5 | -7.5 | -0.6% | 238,800 |
| 2025/08/22 | 1,275 | 1,275 | 1,265 | 1,275 | +12.5 | +1% | 188,000 |
| 2025/08/21 | 1,275 | 1,275 | 1,262.5 | 1,262.5 | -12.5 | -1% | 206,800 |
| 2025/08/20 | 1,282.5 | 1,287.5 | 1,275 | 1,275 | -7.5 | -0.6% | 210,800 |
1～
50
件表示中 / 3815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 | 128,600円 | +7.2% | +2.5% | 2.72% | 18.80倍 | 3.53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 |
| ＭＩＸＩ | 311,500円 | +0.1% | -28.3% | 3.85% | 15.86倍 | 1.15倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| ＴＫＣ | 403,500円 | +6.4% | +1.0% | 2.73% | 18.15倍 | 1.99倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| フューチャー | 217,600円 | +8.8% | +7.4% | 2.11% | 16.84倍 | 3.28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 |
| フリー | 345,000円 | +23.0% | +506.8% | 0.00% | 108.25倍 | 10.54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 |
市場注目の銘柄
チャート関連のコラム
