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 |
|---|---|---|---|---|---|---|---|
| 2025/07/11 | 1,238.8 | 1,245 | 1,217.5 | 1,226.3 | -17.5 | -1.4% | 454,800 |
| 2025/07/10 | 1,241.3 | 1,246.3 | 1,225 | 1,243.8 | -11.3 | -0.9% | 734,000 |
| 2025/07/09 | 1,255 | 1,265 | 1,255 | 1,255 | -2.5 | -0.2% | 356,400 |
| 2025/07/08 | 1,250 | 1,262.5 | 1,246.3 | 1,257.5 | +7.5 | +0.6% | 379,200 |
| 2025/07/07 | 1,237.5 | 1,255 | 1,237.5 | 1,250 | +12.5 | +1% | 237,200 |
| 2025/07/04 | 1,238.8 | 1,250 | 1,237.5 | 1,237.5 | +6.3 | +0.5% | 225,600 |
| 2025/07/03 | 1,247.5 | 1,257.5 | 1,220 | 1,231.3 | -16.3 | -1.3% | 559,200 |
| 2025/07/02 | 1,270 | 1,292.5 | 1,247.5 | 1,247.5 | -37.5 | -2.9% | 664,400 |
| 2025/07/01 | 1,290 | 1,292.5 | 1,270 | 1,285 | -7.5 | -0.6% | 365,600 |
| 2025/06/30 | 1,290 | 1,295 | 1,287.5 | 1,292.5 | +5 | +0.4% | 244,400 |
| 2025/06/27 | 1,272.5 | 1,287.5 | 1,272.5 | 1,287.5 | +12.5 | +1% | 365,600 |
| 2025/06/26 | 1,270 | 1,277.5 | 1,260 | 1,275 | +5 | +0.4% | 419,600 |
| 2025/06/25 | 1,275 | 1,275 | 1,260 | 1,270 | -5 | -0.4% | 270,000 |
| 2025/06/24 | 1,277.5 | 1,277.5 | 1,262.5 | 1,275 | +10 | +0.8% | 154,800 |
| 2025/06/23 | 1,277.5 | 1,280 | 1,257.5 | 1,265 | -12.5 | -1% | 330,000 |
| 2025/06/20 | 1,285 | 1,290 | 1,277.5 | 1,277.5 | -7.5 | -0.6% | 622,800 |
| 2025/06/19 | 1,282.5 | 1,287.5 | 1,275 | 1,285 | +2.5 | +0.2% | 217,200 |
| 2025/06/18 | 1,272.5 | 1,287.5 | 1,272.5 | 1,282.5 | +7.5 | +0.6% | 242,800 |
| 2025/06/17 | 1,262.5 | 1,282.5 | 1,262.5 | 1,275 | +12.5 | +1% | 385,200 |
| 2025/06/16 | 1,255 | 1,267.5 | 1,255 | 1,262.5 | +7.5 | +0.6% | 342,000 |
| 2025/06/13 | 1,280 | 1,285 | 1,248.8 | 1,255 | -15 | -1.2% | 444,000 |
| 2025/06/12 | 1,262.5 | 1,275 | 1,262.5 | 1,270 | +7.5 | +0.6% | 364,400 |
| 2025/06/11 | 1,260 | 1,265 | 1,255 | 1,262.5 | +10 | +0.8% | 469,600 |
| 2025/06/10 | 1,242.5 | 1,260 | 1,242.5 | 1,252.5 | +13.8 | +1.1% | 548,400 |
| 2025/06/09 | 1,240 | 1,243.8 | 1,233.8 | 1,238.8 | -1.3 | -0.1% | 315,200 |
| 2025/06/06 | 1,250 | 1,252.5 | 1,235 | 1,240 | -8.8 | -0.7% | 478,800 |
| 2025/06/05 | 1,242.5 | 1,260 | 1,240 | 1,248.8 | ±0 | ±0% | 449,200 |
| 2025/06/04 | 1,242.5 | 1,257.5 | 1,232.5 | 1,248.8 | +3.8 | +0.3% | 463,200 |
| 2025/06/03 | 1,248.8 | 1,257.5 | 1,243.8 | 1,245 | +2.5 | +0.2% | 485,200 |
| 2025/06/02 | 1,231.3 | 1,248.8 | 1,231.3 | 1,242.5 | +3.8 | +0.3% | 404,400 |
| 2025/05/30 | 1,232.5 | 1,246.3 | 1,231.3 | 1,238.8 | +6.3 | +0.5% | 856,400 |
| 2025/05/29 | 1,236.3 | 1,243.8 | 1,222.5 | 1,232.5 | +5 | +0.4% | 473,600 |
| 2025/05/28 | 1,217.5 | 1,232.5 | 1,212.5 | 1,227.5 | +16.3 | +1.3% | 571,200 |
| 2025/05/27 | 1,213.8 | 1,221.3 | 1,211.3 | 1,211.3 | +2.5 | +0.2% | 335,200 |
| 2025/05/26 | 1,200 | 1,212.5 | 1,200 | 1,208.8 | +8.8 | +0.7% | 389,200 |
| 2025/05/23 | 1,195 | 1,203.8 | 1,190 | 1,200 | +8.8 | +0.7% | 319,600 |
| 2025/05/22 | 1,207.5 | 1,216.3 | 1,191.3 | 1,191.3 | -1.3 | -0.1% | 520,800 |
| 2025/05/21 | 1,187.5 | 1,197.5 | 1,182.5 | 1,192.5 | +8.8 | +0.7% | 539,600 |
| 2025/05/20 | 1,201.3 | 1,207.5 | 1,181.3 | 1,183.8 | -10 | -0.8% | 518,000 |
| 2025/05/19 | 1,181.3 | 1,196.3 | 1,178.8 | 1,193.8 | +5 | +0.4% | 319,600 |
| 2025/05/16 | 1,187.5 | 1,200 | 1,176.3 | 1,188.8 | +8.8 | +0.7% | 593,200 |
| 2025/05/15 | 1,176.3 | 1,187.5 | 1,170 | 1,180 | -7.5 | -0.6% | 409,200 |
| 2025/05/14 | 1,178.8 | 1,198.8 | 1,173.8 | 1,187.5 | +2.5 | +0.2% | 547,200 |
| 2025/05/13 | 1,196.3 | 1,208.8 | 1,180 | 1,185 | ±0 | ±0% | 553,200 |
| 2025/05/12 | 1,181.3 | 1,196.3 | 1,177.5 | 1,185 | +15 | +1.3% | 593,200 |
| 2025/05/09 | 1,175 | 1,192.5 | 1,170 | 1,170 | +12.5 | +1.1% | 738,800 |
| 2025/05/08 | 1,153.8 | 1,167.5 | 1,143.8 | 1,157.5 | +8.8 | +0.8% | 1,061,600 |
| 2025/05/07 | 1,138.8 | 1,160 | 1,137.5 | 1,148.8 | +7.5 | +0.7% | 1,058,800 |
| 2025/05/02 | 1,103.8 | 1,166.3 | 1,103.8 | 1,141.3 | +117.5 | +11.5% | 3,406,400 |
| 2025/05/01 | 1,021.3 | 1,042.5 | 1,020 | 1,023.8 | +7.5 | +0.7% | 599,600 |
101～
150
件表示中 / 3840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 | 121,100円 | +7.2% | +2.5% | 2.89% | 17.70倍 | 3.29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 |
| ＴＫＣ | 414,000円 | +2.4% | +3.1% | 2.66% | 17.48倍 | 1.96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 |
| Ｓａｎｓａｎ | 164,800円 | +23.5% | +160.7% | 0.00% | 41.69倍 | 13.94倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書サービス「ＢｉｌｌＯｎｅ」も展開 |
| ＭＩＸＩ | 273,800円 | +8.5% | -28.3% | 4.38% | 13.71倍 | 1.02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 |
| ソフトバンク２ Ｐ | 764,000円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
