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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 3,375 | 3,415 | 3,350 | 3,405 | +55 | +1.6% | 96,400 |
| 2022/11/17 | 3,380 | 3,420 | 3,340 | 3,350 | ±0 | ±0% | 86,000 |
| 2022/11/16 | 3,335 | 3,365 | 3,310 | 3,350 | ±0 | ±0% | 71,800 |
| 2022/11/15 | 3,380 | 3,410 | 3,350 | 3,350 | -65 | -1.9% | 80,100 |
| 2022/11/14 | 3,520 | 3,530 | 3,415 | 3,415 | -175 | -4.9% | 84,500 |
| 2022/11/11 | 3,525 | 3,620 | 3,510 | 3,590 | +90 | +2.6% | 147,300 |
| 2022/11/10 | 3,490 | 3,515 | 3,480 | 3,500 | -20 | -0.6% | 49,500 |
| 2022/11/09 | 3,535 | 3,545 | 3,510 | 3,520 | -5 | -0.1% | 58,600 |
| 2022/11/08 | 3,495 | 3,545 | 3,490 | 3,525 | +40 | +1.1% | 87,500 |
| 2022/11/07 | 3,475 | 3,510 | 3,445 | 3,485 | +5 | +0.1% | 103,300 |
| 2022/11/04 | 3,465 | 3,505 | 3,445 | 3,480 | -45 | -1.3% | 119,600 |
| 2022/11/02 | 3,480 | 3,530 | 3,435 | 3,525 | +25 | +0.7% | 151,300 |
| 2022/11/01 | 3,540 | 3,590 | 3,500 | 3,500 | -40 | -1.1% | 153,700 |
| 2022/10/31 | 3,510 | 3,560 | 3,510 | 3,540 | +30 | +0.9% | 162,000 |
| 2022/10/28 | 3,470 | 3,510 | 3,455 | 3,510 | +15 | +0.4% | 399,600 |
| 2022/10/27 | 3,510 | 3,515 | 3,465 | 3,495 | -35 | -1% | 102,100 |
| 2022/10/26 | 3,530 | 3,560 | 3,520 | 3,530 | +50 | +1.4% | 90,200 |
| 2022/10/25 | 3,525 | 3,530 | 3,480 | 3,480 | +10 | +0.3% | 91,000 |
| 2022/10/24 | 3,485 | 3,490 | 3,470 | 3,470 | +20 | +0.6% | 79,400 |
| 2022/10/21 | 3,460 | 3,485 | 3,430 | 3,450 | -10 | -0.3% | 66,800 |
| 2022/10/20 | 3,415 | 3,475 | 3,415 | 3,460 | -25 | -0.7% | 95,500 |
| 2022/10/19 | 3,480 | 3,500 | 3,475 | 3,485 | +20 | +0.6% | 61,600 |
| 2022/10/18 | 3,495 | 3,500 | 3,440 | 3,465 | +5 | +0.1% | 60,800 |
| 2022/10/17 | 3,415 | 3,470 | 3,415 | 3,460 | ±0 | ±0% | 98,600 |
| 2022/10/14 | 3,385 | 3,485 | 3,385 | 3,460 | +110 | +3.3% | 137,300 |
| 2022/10/13 | 3,415 | 3,425 | 3,340 | 3,350 | -95 | -2.8% | 116,200 |
| 2022/10/12 | 3,440 | 3,460 | 3,410 | 3,445 | +10 | +0.3% | 143,700 |
| 2022/10/11 | 3,450 | 3,475 | 3,420 | 3,435 | -45 | -1.3% | 93,700 |
| 2022/10/07 | 3,465 | 3,490 | 3,455 | 3,480 | -55 | -1.6% | 134,900 |
| 2022/10/06 | 3,545 | 3,565 | 3,525 | 3,535 | +20 | +0.6% | 112,900 |
| 2022/10/05 | 3,550 | 3,570 | 3,510 | 3,515 | -15 | -0.4% | 97,500 |
| 2022/10/04 | 3,480 | 3,550 | 3,475 | 3,530 | +85 | +2.5% | 84,200 |
| 2022/10/03 | 3,405 | 3,465 | 3,405 | 3,445 | +10 | +0.3% | 67,900 |
| 2022/09/30 | 3,375 | 3,450 | 3,375 | 3,435 | -10 | -0.3% | 128,900 |
| 2022/09/29 | 3,415 | 3,455 | 3,365 | 3,445 | +50 | +1.5% | 74,700 |
| 2022/09/28 | 3,395 | 3,420 | 3,360 | 3,395 | -40 | -1.2% | 127,500 |
| 2022/09/27 | 3,440 | 3,470 | 3,430 | 3,435 | -5 | -0.1% | 91,800 |
| 2022/09/26 | 3,465 | 3,485 | 3,420 | 3,440 | -55 | -1.6% | 144,800 |
| 2022/09/22 | 3,475 | 3,515 | 3,470 | 3,495 | +5 | +0.1% | 62,900 |
| 2022/09/21 | 3,490 | 3,505 | 3,455 | 3,490 | -35 | -1% | 91,800 |
| 2022/09/20 | 3,590 | 3,615 | 3,510 | 3,525 | -30 | -0.8% | 128,800 |
| 2022/09/16 | 3,520 | 3,590 | 3,520 | 3,555 | -35 | -1% | 180,800 |
| 2022/09/15 | 3,610 | 3,615 | 3,575 | 3,590 | -5 | -0.1% | 58,300 |
| 2022/09/14 | 3,570 | 3,615 | 3,570 | 3,595 | -90 | -2.4% | 73,300 |
| 2022/09/13 | 3,700 | 3,705 | 3,660 | 3,685 | +40 | +1.1% | 93,900 |
| 2022/09/12 | 3,675 | 3,675 | 3,620 | 3,645 | -30 | -0.8% | 69,800 |
| 2022/09/09 | 3,645 | 3,695 | 3,645 | 3,675 | +15 | +0.4% | 119,200 |
| 2022/09/08 | 3,650 | 3,690 | 3,635 | 3,660 | +80 | +2.2% | 156,500 |
| 2022/09/07 | 3,500 | 3,590 | 3,480 | 3,580 | +100 | +2.9% | 142,700 |
| 2022/09/06 | 3,500 | 3,515 | 3,465 | 3,480 | -10 | -0.3% | 93,800 |
601～
650
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
