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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 3,875 | 3,995 | 3,870 | 3,940 | +95 | +2.5% | 83,700 |
| 2019/01/31 | 3,870 | 3,890 | 3,805 | 3,845 | +45 | +1.2% | 46,400 |
| 2019/01/30 | 3,820 | 3,830 | 3,780 | 3,800 | -50 | -1.3% | 74,300 |
| 2019/01/29 | 3,800 | 3,865 | 3,780 | 3,850 | +65 | +1.7% | 60,000 |
| 2019/01/28 | 3,820 | 3,835 | 3,720 | 3,785 | -20 | -0.5% | 85,500 |
| 2019/01/25 | 3,795 | 3,860 | 3,780 | 3,805 | +45 | +1.2% | 55,000 |
| 2019/01/24 | 3,670 | 3,760 | 3,650 | 3,760 | +75 | +2% | 43,100 |
| 2019/01/23 | 3,675 | 3,725 | 3,650 | 3,685 | +5 | +0.1% | 58,700 |
| 2019/01/22 | 3,730 | 3,730 | 3,660 | 3,680 | -25 | -0.7% | 31,000 |
| 2019/01/21 | 3,770 | 3,780 | 3,685 | 3,705 | -40 | -1.1% | 31,100 |
| 2019/01/18 | 3,720 | 3,760 | 3,670 | 3,745 | +30 | +0.8% | 36,900 |
| 2019/01/17 | 3,640 | 3,715 | 3,635 | 3,715 | +110 | +3.1% | 65,000 |
| 2019/01/16 | 3,615 | 3,640 | 3,585 | 3,605 | +5 | +0.1% | 36,900 |
| 2019/01/15 | 3,515 | 3,605 | 3,500 | 3,600 | +5 | +0.1% | 26,100 |
| 2019/01/11 | 3,675 | 3,675 | 3,575 | 3,595 | -40 | -1.1% | 31,700 |
| 2019/01/10 | 3,590 | 3,670 | 3,590 | 3,635 | +20 | +0.6% | 100,800 |
| 2019/01/09 | 3,555 | 3,640 | 3,545 | 3,615 | +90 | +2.6% | 53,800 |
| 2019/01/08 | 3,560 | 3,590 | 3,500 | 3,525 | -55 | -1.5% | 73,500 |
| 2019/01/07 | 3,585 | 3,610 | 3,550 | 3,580 | +110 | +3.2% | 44,200 |
| 2019/01/04 | 3,400 | 3,480 | 3,345 | 3,470 | -40 | -1.1% | 88,600 |
| 2018/12/28 | 3,485 | 3,520 | 3,430 | 3,510 | +25 | +0.7% | 49,200 |
| 2018/12/27 | 3,470 | 3,500 | 3,400 | 3,485 | +155 | +4.7% | 76,100 |
| 2018/12/26 | 3,315 | 3,450 | 3,300 | 3,330 | +40 | +1.2% | 52,800 |
| 2018/12/25 | 3,195 | 3,335 | 3,195 | 3,290 | -205 | -5.9% | 53,600 |
| 2018/12/21 | 3,500 | 3,520 | 3,450 | 3,495 | -35 | -1% | 85,600 |
| 2018/12/20 | 3,565 | 3,585 | 3,495 | 3,530 | -95 | -2.6% | 76,100 |
| 2018/12/19 | 3,570 | 3,635 | 3,520 | 3,625 | +35 | +1% | 121,800 |
| 2018/12/18 | 3,610 | 3,640 | 3,575 | 3,590 | -170 | -4.5% | 106,200 |
| 2018/12/17 | 3,905 | 3,905 | 3,755 | 3,760 | -110 | -2.8% | 41,900 |
| 2018/12/14 | 3,910 | 3,910 | 3,780 | 3,870 | -50 | -1.3% | 90,500 |
| 2018/12/13 | 3,855 | 3,935 | 3,830 | 3,920 | +100 | +2.6% | 77,400 |
| 2018/12/12 | 3,780 | 3,830 | 3,760 | 3,820 | +75 | +2% | 37,900 |
| 2018/12/11 | 3,860 | 3,865 | 3,730 | 3,745 | -135 | -3.5% | 60,400 |
| 2018/12/10 | 3,910 | 3,925 | 3,845 | 3,880 | -60 | -1.5% | 44,600 |
| 2018/12/07 | 3,955 | 4,010 | 3,910 | 3,940 | ±0 | ±0% | 57,900 |
| 2018/12/06 | 3,995 | 4,005 | 3,910 | 3,940 | -55 | -1.4% | 70,000 |
| 2018/12/05 | 3,965 | 4,015 | 3,945 | 3,995 | +10 | +0.3% | 53,600 |
| 2018/12/04 | 4,100 | 4,110 | 3,985 | 3,985 | -115 | -2.8% | 57,300 |
| 2018/12/03 | 4,120 | 4,140 | 4,075 | 4,100 | +10 | +0.2% | 32,600 |
| 2018/11/30 | 4,030 | 4,100 | 4,010 | 4,090 | +85 | +2.1% | 54,100 |
| 2018/11/29 | 4,050 | 4,090 | 4,000 | 4,005 | -5 | -0.1% | 61,500 |
| 2018/11/28 | 4,000 | 4,040 | 3,980 | 4,010 | +10 | +0.3% | 64,300 |
| 2018/11/27 | 4,115 | 4,115 | 3,985 | 4,000 | -100 | -2.4% | 66,400 |
| 2018/11/26 | 4,080 | 4,140 | 4,070 | 4,100 | +20 | +0.5% | 35,800 |
| 2018/11/22 | 4,035 | 4,090 | 4,015 | 4,080 | +55 | +1.4% | 29,600 |
| 2018/11/21 | 4,005 | 4,050 | 3,975 | 4,025 | -80 | -1.9% | 59,600 |
| 2018/11/20 | 4,090 | 4,150 | 4,065 | 4,105 | -25 | -0.6% | 70,100 |
| 2018/11/19 | 4,005 | 4,180 | 4,005 | 4,130 | +120 | +3% | 60,500 |
| 2018/11/16 | 3,990 | 4,070 | 3,970 | 4,010 | -5 | -0.1% | 38,400 |
| 2018/11/15 | 3,995 | 4,075 | 3,970 | 4,015 | -50 | -1.2% | 63,600 |
1601～
1650
件表示中 / 3768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 | 510,000円 | +7.2% | +2.5% | 2.75% | 18.64倍 | 3.50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 |
| フューチャー | 234,700円 | +8.8% | +7.4% | 1.96% | 18.16倍 | 3.53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 |
| サイボウズ | 411,500円 | +25.4% | +69.3% | 0.97% | 30.30倍 | 13.31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 |
| 松 竹 | 1,479,000円 | +13.1% | -5.8% | 0.20% | 70.08倍 | 2.18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 |
| システナ | 47,600円 | +7.2% | +13.9% | 2.52% | 18.10倍 | 5.24倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
市場注目の銘柄
チャート関連のコラム
