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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,535 | 3,535 | 3,445 | 3,500 | -50 | -1.4% | 92,500 |
| 2023/06/19 | 3,550 | 3,550 | 3,515 | 3,550 | ±0 | ±0% | 80,600 |
| 2023/06/16 | 3,545 | 3,570 | 3,515 | 3,550 | +5 | +0.1% | 222,200 |
| 2023/06/15 | 3,555 | 3,575 | 3,540 | 3,545 | ±0 | ±0% | 59,100 |
| 2023/06/14 | 3,585 | 3,585 | 3,540 | 3,545 | +5 | +0.1% | 96,300 |
| 2023/06/13 | 3,535 | 3,565 | 3,520 | 3,540 | +35 | +1% | 66,100 |
| 2023/06/12 | 3,500 | 3,520 | 3,500 | 3,505 | +40 | +1.2% | 52,400 |
| 2023/06/09 | 3,465 | 3,500 | 3,465 | 3,465 | +20 | +0.6% | 117,100 |
| 2023/06/08 | 3,520 | 3,530 | 3,420 | 3,445 | -70 | -2% | 77,200 |
| 2023/06/07 | 3,560 | 3,600 | 3,505 | 3,515 | -20 | -0.6% | 148,400 |
| 2023/06/06 | 3,535 | 3,565 | 3,515 | 3,535 | -60 | -1.7% | 78,500 |
| 2023/06/05 | 3,575 | 3,605 | 3,570 | 3,595 | +65 | +1.8% | 61,900 |
| 2023/06/02 | 3,465 | 3,545 | 3,465 | 3,530 | +65 | +1.9% | 65,900 |
| 2023/06/01 | 3,515 | 3,520 | 3,460 | 3,465 | -45 | -1.3% | 81,200 |
| 2023/05/31 | 3,540 | 3,565 | 3,505 | 3,510 | -35 | -1% | 143,800 |
| 2023/05/30 | 3,525 | 3,550 | 3,495 | 3,545 | +20 | +0.6% | 53,400 |
| 2023/05/29 | 3,520 | 3,540 | 3,515 | 3,525 | +15 | +0.4% | 55,200 |
| 2023/05/26 | 3,510 | 3,545 | 3,495 | 3,510 | +15 | +0.4% | 83,000 |
| 2023/05/25 | 3,470 | 3,520 | 3,465 | 3,495 | +20 | +0.6% | 66,700 |
| 2023/05/24 | 3,480 | 3,485 | 3,450 | 3,475 | -5 | -0.1% | 47,700 |
| 2023/05/23 | 3,510 | 3,525 | 3,455 | 3,480 | +10 | +0.3% | 97,800 |
| 2023/05/22 | 3,460 | 3,480 | 3,440 | 3,470 | +30 | +0.9% | 66,100 |
| 2023/05/19 | 3,445 | 3,460 | 3,425 | 3,440 | +20 | +0.6% | 62,100 |
| 2023/05/18 | 3,415 | 3,440 | 3,380 | 3,420 | +35 | +1% | 72,600 |
| 2023/05/17 | 3,400 | 3,425 | 3,375 | 3,385 | ±0 | ±0% | 110,700 |
| 2023/05/16 | 3,365 | 3,400 | 3,355 | 3,385 | +45 | +1.3% | 75,100 |
| 2023/05/15 | 3,365 | 3,365 | 3,320 | 3,340 | -15 | -0.4% | 70,900 |
| 2023/05/12 | 3,330 | 3,355 | 3,300 | 3,355 | +65 | +2% | 91,300 |
| 2023/05/11 | 3,280 | 3,310 | 3,280 | 3,290 | +10 | +0.3% | 29,700 |
| 2023/05/10 | 3,310 | 3,325 | 3,255 | 3,280 | -30 | -0.9% | 77,700 |
| 2023/05/09 | 3,280 | 3,325 | 3,280 | 3,310 | +65 | +2% | 92,900 |
| 2023/05/08 | 3,220 | 3,275 | 3,220 | 3,245 | -20 | -0.6% | 70,400 |
| 2023/05/02 | 3,270 | 3,275 | 3,215 | 3,265 | -5 | -0.2% | 96,700 |
| 2023/05/01 | 3,280 | 3,310 | 3,235 | 3,270 | +55 | +1.7% | 89,500 |
| 2023/04/28 | 3,220 | 3,225 | 3,190 | 3,215 | +45 | +1.4% | 61,400 |
| 2023/04/27 | 3,180 | 3,180 | 3,145 | 3,170 | -15 | -0.5% | 54,600 |
| 2023/04/26 | 3,205 | 3,205 | 3,165 | 3,185 | -40 | -1.2% | 66,800 |
| 2023/04/25 | 3,265 | 3,275 | 3,215 | 3,225 | -10 | -0.3% | 55,100 |
| 2023/04/24 | 3,185 | 3,240 | 3,185 | 3,235 | +55 | +1.7% | 38,900 |
| 2023/04/21 | 3,205 | 3,210 | 3,170 | 3,180 | -25 | -0.8% | 47,500 |
| 2023/04/20 | 3,205 | 3,225 | 3,195 | 3,205 | -5 | -0.2% | 34,100 |
| 2023/04/19 | 3,235 | 3,235 | 3,200 | 3,210 | -40 | -1.2% | 39,000 |
| 2023/04/18 | 3,235 | 3,260 | 3,225 | 3,250 | +10 | +0.3% | 61,800 |
| 2023/04/17 | 3,245 | 3,265 | 3,215 | 3,240 | +5 | +0.2% | 41,700 |
| 2023/04/14 | 3,200 | 3,245 | 3,200 | 3,235 | +25 | +0.8% | 44,700 |
| 2023/04/13 | 3,180 | 3,220 | 3,175 | 3,210 | +10 | +0.3% | 35,800 |
| 2023/04/12 | 3,190 | 3,205 | 3,170 | 3,200 | +50 | +1.6% | 43,600 |
| 2023/04/11 | 3,200 | 3,200 | 3,130 | 3,150 | -5 | -0.2% | 43,300 |
| 2023/04/10 | 3,145 | 3,155 | 3,115 | 3,155 | +40 | +1.3% | 33,500 |
| 2023/04/07 | 3,105 | 3,135 | 3,100 | 3,115 | +15 | +0.5% | 42,300 |
501～
550
件表示中 / 3735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 | 499,500円 | +7.2% | +2.5% | 2.80% | 18.26倍 | 3.43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 | 366,000円 | +30.0% | - | 0.00% | 180.48倍 | 11.88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 | 450,500円 | +9.6% | - | 1.04% | 41.30倍 | 2.73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 | 376,000円 | +25.4% | +69.3% | 1.06% | 27.68倍 | 14.95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 | 762,500円 | - | - | 3.36% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
