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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,115 | 3,140 | 3,020 | 3,025 | -130 | -4.1% | 83,300 |
| 2023/02/01 | 3,195 | 3,195 | 3,145 | 3,155 | -20 | -0.6% | 114,600 |
| 2023/01/31 | 3,185 | 3,190 | 3,135 | 3,175 | +10 | +0.3% | 94,000 |
| 2023/01/30 | 3,135 | 3,185 | 3,115 | 3,165 | +30 | +1% | 179,600 |
| 2023/01/27 | 3,120 | 3,170 | 3,120 | 3,135 | +15 | +0.5% | 141,900 |
| 2023/01/26 | 3,070 | 3,140 | 3,060 | 3,120 | +95 | +3.1% | 125,600 |
| 2023/01/25 | 3,000 | 3,040 | 2,983 | 3,025 | +26 | +0.9% | 56,800 |
| 2023/01/24 | 3,010 | 3,020 | 2,972 | 2,999 | +30 | +1% | 104,400 |
| 2023/01/23 | 2,990 | 2,994 | 2,961 | 2,969 | -12 | -0.4% | 75,200 |
| 2023/01/20 | 2,978 | 2,999 | 2,971 | 2,981 | +16 | +0.5% | 52,900 |
| 2023/01/19 | 2,969 | 2,974 | 2,942 | 2,965 | -4 | -0.1% | 53,000 |
| 2023/01/18 | 2,906 | 3,015 | 2,906 | 2,969 | +84 | +2.9% | 74,200 |
| 2023/01/17 | 2,903 | 2,909 | 2,883 | 2,885 | +5 | +0.2% | 35,600 |
| 2023/01/16 | 2,851 | 2,904 | 2,851 | 2,880 | +1 | ±0% | 57,100 |
| 2023/01/13 | 2,891 | 2,929 | 2,872 | 2,879 | -43 | -1.5% | 68,200 |
| 2023/01/12 | 2,954 | 2,956 | 2,910 | 2,922 | -21 | -0.7% | 60,800 |
| 2023/01/11 | 2,933 | 2,951 | 2,924 | 2,943 | +31 | +1.1% | 73,800 |
| 2023/01/10 | 2,912 | 2,930 | 2,897 | 2,912 | +12 | +0.4% | 114,500 |
| 2023/01/06 | 2,909 | 2,913 | 2,890 | 2,900 | -10 | -0.3% | 57,800 |
| 2023/01/05 | 2,889 | 2,922 | 2,886 | 2,910 | +16 | +0.6% | 89,300 |
| 2023/01/04 | 2,955 | 2,967 | 2,894 | 2,894 | -88 | -3% | 128,400 |
| 2022/12/30 | 3,050 | 3,085 | 2,969 | 2,982 | -138 | -4.4% | 169,300 |
| 2022/12/29 | 3,125 | 3,140 | 3,095 | 3,120 | -10 | -0.3% | 64,700 |
| 2022/12/28 | 3,130 | 3,130 | 3,105 | 3,130 | -5 | -0.2% | 52,000 |
| 2022/12/27 | 3,130 | 3,165 | 3,130 | 3,135 | +20 | +0.6% | 25,300 |
| 2022/12/26 | 3,100 | 3,125 | 3,100 | 3,115 | +15 | +0.5% | 35,000 |
| 2022/12/23 | 3,055 | 3,120 | 3,055 | 3,100 | +10 | +0.3% | 53,700 |
| 2022/12/22 | 3,065 | 3,095 | 3,055 | 3,090 | +30 | +1% | 66,900 |
| 2022/12/21 | 3,050 | 3,075 | 3,020 | 3,060 | -10 | -0.3% | 105,900 |
| 2022/12/20 | 3,090 | 3,105 | 3,060 | 3,070 | -25 | -0.8% | 148,700 |
| 2022/12/19 | 3,045 | 3,095 | 3,045 | 3,095 | +30 | +1% | 66,100 |
| 2022/12/16 | 3,085 | 3,100 | 3,050 | 3,065 | -25 | -0.8% | 124,600 |
| 2022/12/15 | 3,050 | 3,090 | 3,045 | 3,090 | +25 | +0.8% | 54,900 |
| 2022/12/14 | 3,095 | 3,100 | 3,055 | 3,065 | -30 | -1% | 79,800 |
| 2022/12/13 | 3,155 | 3,160 | 3,080 | 3,095 | -15 | -0.5% | 86,800 |
| 2022/12/12 | 3,150 | 3,150 | 3,110 | 3,110 | -40 | -1.3% | 86,500 |
| 2022/12/09 | 3,130 | 3,170 | 3,130 | 3,150 | +20 | +0.6% | 61,500 |
| 2022/12/08 | 3,140 | 3,160 | 3,120 | 3,130 | -20 | -0.6% | 78,600 |
| 2022/12/07 | 3,140 | 3,165 | 3,135 | 3,150 | -15 | -0.5% | 71,200 |
| 2022/12/06 | 3,185 | 3,205 | 3,160 | 3,165 | -40 | -1.2% | 84,100 |
| 2022/12/05 | 3,280 | 3,280 | 3,200 | 3,205 | -35 | -1.1% | 75,500 |
| 2022/12/02 | 3,280 | 3,290 | 3,225 | 3,240 | -65 | -2% | 93,800 |
| 2022/12/01 | 3,350 | 3,360 | 3,300 | 3,305 | +10 | +0.3% | 74,100 |
| 2022/11/30 | 3,320 | 3,340 | 3,285 | 3,295 | -35 | -1.1% | 205,200 |
| 2022/11/29 | 3,345 | 3,350 | 3,315 | 3,330 | -50 | -1.5% | 288,500 |
| 2022/11/28 | 3,510 | 3,510 | 3,330 | 3,380 | -130 | -3.7% | 182,400 |
| 2022/11/25 | 3,565 | 3,565 | 3,495 | 3,510 | -50 | -1.4% | 102,200 |
| 2022/11/24 | 3,505 | 3,565 | 3,495 | 3,560 | +100 | +2.9% | 136,900 |
| 2022/11/22 | 3,460 | 3,480 | 3,450 | 3,460 | +25 | +0.7% | 85,600 |
| 2022/11/21 | 3,430 | 3,445 | 3,410 | 3,435 | +30 | +0.9% | 95,500 |
551～
600
件表示中 / 3692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 | 456,500円 | +7.2% | +2.5% | 3.07% | 16.88倍 | 3.17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 |
| シンプレクスＨ | 346,000円 | +15.0% | +16.8% | 1.88% | 22.69倍 | 4.02倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| ソフトバンク２ Ｐ | 772,500円 | - | - | 1.63% | - | - |
|
- |
| 松 竹 | 1,321,000円 | +13.1% | -5.8% | 0.23% | 90.76倍 | 1.95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 |
| フューチャー | 182,900円 | +8.8% | +7.4% | 2.52% | 14.14倍 | 2.92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 |
市場注目の銘柄
チャート関連のコラム
