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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 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 |
| 2025/04/30 | 1,016.3 | 1,022.5 | 1,008.8 | 1,016.3 | +2.5 | +0.2% | 318,000 |
| 2025/04/28 | 1,008.8 | 1,022.5 | 1,008.8 | 1,013.8 | +10 | +1% | 754,400 |
| 2025/04/25 | 997.5 | 1,006.3 | 997.5 | 1,003.8 | +11.3 | +1.1% | 366,800 |
| 2025/04/24 | 998.8 | 1,000 | 990 | 992.5 | +3.8 | +0.4% | 326,400 |
| 2025/04/23 | 990 | 996.3 | 987.5 | 988.8 | +8.8 | +0.9% | 259,200 |
| 2025/04/22 | 973.8 | 986.3 | 970 | 980 | +6.3 | +0.6% | 251,600 |
| 2025/04/21 | 968.8 | 977.5 | 965 | 973.8 | -2.5 | -0.3% | 158,000 |
| 2025/04/18 | 966.3 | 982.5 | 963.8 | 976.3 | +12.5 | +1.3% | 172,800 |
| 2025/04/17 | 961.3 | 967.5 | 955 | 963.8 | +5 | +0.5% | 177,200 |
| 2025/04/16 | 957.5 | 967.5 | 951.3 | 958.8 | -2.5 | -0.3% | 210,400 |
| 2025/04/15 | 976.3 | 978.8 | 955 | 961.3 | -6.3 | -0.6% | 301,200 |
| 2025/04/14 | 975 | 987.5 | 967.5 | 967.5 | +6.3 | +0.7% | 265,600 |
| 2025/04/11 | 932.5 | 967.5 | 921.3 | 961.3 | -23.8 | -2.4% | 585,200 |
| 2025/04/10 | 971.3 | 990 | 950 | 985 | +81.3 | +9% | 622,000 |
| 2025/04/09 | 902.5 | 916.3 | 885 | 903.8 | -8.8 | -1% | 589,200 |
| 2025/04/08 | 901.3 | 930 | 901.3 | 912.5 | +28.8 | +3.3% | 386,000 |
| 2025/04/07 | 875 | 897.5 | 851.3 | 883.8 | -46.3 | -5% | 617,200 |
101～
150
件表示中 / 3823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 | 118,500円 | +7.2% | +2.5% | 2.95% | 17.32倍 | 3.22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 | 405,500円 | +2.4% | +3.1% | 2.71% | 17.12倍 | 1.92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 | 212,300円 | +8.8% | +7.4% | 2.17% | 16.43倍 | 3.20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 |
| ソフトバンク２ Ｐ | 763,900円 | - | - | 3.35% | - | - |
|
- |
| 松 竹 | 1,271,000円 | +15.5% | +46.5% | 0.24% | 43.68倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
