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 |
|---|---|---|---|---|---|---|---|
| 2018/11/14 | 4,130 | 4,150 | 4,055 | 4,065 | -90 | -2.2% | 36,600 |
| 2018/11/13 | 4,105 | 4,245 | 4,060 | 4,155 | -90 | -2.1% | 52,700 |
| 2018/11/12 | 4,230 | 4,270 | 4,215 | 4,245 | ±0 | ±0% | 39,600 |
| 2018/11/09 | 4,280 | 4,310 | 4,195 | 4,245 | -35 | -0.8% | 40,900 |
| 2018/11/08 | 4,270 | 4,325 | 4,245 | 4,280 | +45 | +1.1% | 41,700 |
| 2018/11/07 | 4,115 | 4,265 | 4,095 | 4,235 | +155 | +3.8% | 86,000 |
| 2018/11/06 | 4,050 | 4,095 | 4,000 | 4,080 | -40 | -1% | 52,500 |
| 2018/11/05 | 4,150 | 4,265 | 4,105 | 4,120 | +115 | +2.9% | 154,800 |
| 2018/11/02 | 3,995 | 4,030 | 3,915 | 4,005 | +30 | +0.8% | 66,500 |
| 2018/11/01 | 3,920 | 4,005 | 3,885 | 3,975 | +55 | +1.4% | 113,900 |
| 2018/10/31 | 3,820 | 3,930 | 3,800 | 3,920 | +115 | +3% | 100,100 |
| 2018/10/30 | 3,720 | 3,875 | 3,695 | 3,805 | +100 | +2.7% | 246,200 |
| 2018/10/29 | 3,770 | 3,860 | 3,690 | 3,705 | -65 | -1.7% | 105,900 |
| 2018/10/26 | 3,890 | 3,905 | 3,730 | 3,770 | -105 | -2.7% | 101,300 |
| 2018/10/25 | 3,975 | 3,980 | 3,865 | 3,875 | -225 | -5.5% | 69,500 |
| 2018/10/24 | 4,000 | 4,125 | 4,000 | 4,100 | +80 | +2% | 85,300 |
| 2018/10/23 | 4,065 | 4,070 | 4,015 | 4,020 | -95 | -2.3% | 69,700 |
| 2018/10/22 | 4,130 | 4,140 | 4,095 | 4,115 | -85 | -2% | 75,400 |
| 2018/10/19 | 4,185 | 4,240 | 4,175 | 4,200 | -75 | -1.8% | 58,900 |
| 2018/10/18 | 4,280 | 4,365 | 4,230 | 4,275 | +110 | +2.6% | 112,500 |
| 2018/10/17 | 4,175 | 4,195 | 4,150 | 4,165 | +40 | +1% | 57,100 |
| 2018/10/16 | 4,140 | 4,185 | 4,105 | 4,125 | -25 | -0.6% | 51,400 |
| 2018/10/15 | 4,230 | 4,235 | 4,095 | 4,150 | -130 | -3% | 76,100 |
| 2018/10/12 | 4,160 | 4,305 | 4,160 | 4,280 | +65 | +1.5% | 57,400 |
| 2018/10/11 | 4,260 | 4,265 | 4,180 | 4,215 | -220 | -5% | 75,400 |
| 2018/10/10 | 4,400 | 4,465 | 4,360 | 4,435 | +55 | +1.3% | 77,400 |
| 2018/10/09 | 4,370 | 4,470 | 4,355 | 4,380 | -30 | -0.7% | 108,600 |
| 2018/10/05 | 4,325 | 4,425 | 4,305 | 4,410 | +100 | +2.3% | 81,900 |
| 2018/10/04 | 4,400 | 4,420 | 4,310 | 4,310 | -75 | -1.7% | 108,900 |
| 2018/10/03 | 4,510 | 4,525 | 4,350 | 4,385 | -160 | -3.5% | 95,300 |
| 2018/10/02 | 4,600 | 4,600 | 4,495 | 4,545 | -5 | -0.1% | 74,300 |
| 2018/10/01 | 4,540 | 4,595 | 4,520 | 4,550 | +25 | +0.6% | 72,300 |
| 2018/09/28 | 4,530 | 4,585 | 4,520 | 4,525 | +40 | +0.9% | 72,100 |
| 2018/09/27 | 4,500 | 4,575 | 4,465 | 4,485 | +5 | +0.1% | 72,600 |
| 2018/09/26 | 4,445 | 4,490 | 4,435 | 4,480 | ±0 | ±0% | 60,400 |
| 2018/09/25 | 4,450 | 4,480 | 4,415 | 4,480 | +60 | +1.4% | 85,400 |
| 2018/09/21 | 4,440 | 4,440 | 4,390 | 4,420 | +30 | +0.7% | 35,600 |
| 2018/09/20 | 4,440 | 4,445 | 4,370 | 4,390 | -40 | -0.9% | 33,600 |
| 2018/09/19 | 4,450 | 4,455 | 4,380 | 4,430 | +30 | +0.7% | 38,000 |
| 2018/09/18 | 4,375 | 4,430 | 4,350 | 4,400 | +25 | +0.6% | 63,100 |
| 2018/09/14 | 4,385 | 4,455 | 4,345 | 4,375 | -10 | -0.2% | 54,100 |
| 2018/09/13 | 4,360 | 4,425 | 4,360 | 4,385 | ±0 | ±0% | 30,600 |
| 2018/09/12 | 4,445 | 4,460 | 4,340 | 4,385 | -30 | -0.7% | 48,500 |
| 2018/09/11 | 4,370 | 4,465 | 4,305 | 4,415 | +105 | +2.4% | 66,900 |
| 2018/09/10 | 4,380 | 4,450 | 4,305 | 4,310 | -70 | -1.6% | 65,600 |
| 2018/09/07 | 4,365 | 4,390 | 4,330 | 4,380 | -20 | -0.5% | 38,000 |
| 2018/09/06 | 4,425 | 4,455 | 4,390 | 4,400 | -70 | -1.6% | 34,500 |
| 2018/09/05 | 4,475 | 4,490 | 4,415 | 4,470 | +20 | +0.4% | 43,300 |
| 2018/09/04 | 4,450 | 4,495 | 4,410 | 4,450 | +10 | +0.2% | 53,000 |
| 2018/09/03 | 4,555 | 4,560 | 4,405 | 4,440 | -115 | -2.5% | 40,400 |
1651～
1700
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
