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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 4,335 | 4,355 | 4,305 | 4,305 | -70 | -1.6% | 50,200 |
| 2018/06/20 | 4,385 | 4,400 | 4,320 | 4,375 | -30 | -0.7% | 62,100 |
| 2018/06/19 | 4,380 | 4,420 | 4,355 | 4,405 | -40 | -0.9% | 57,300 |
| 2018/06/18 | 4,475 | 4,505 | 4,420 | 4,445 | -30 | -0.7% | 51,300 |
| 2018/06/15 | 4,500 | 4,580 | 4,465 | 4,475 | -15 | -0.3% | 51,200 |
| 2018/06/14 | 4,520 | 4,590 | 4,485 | 4,490 | -55 | -1.2% | 65,100 |
| 2018/06/13 | 4,540 | 4,595 | 4,535 | 4,545 | +15 | +0.3% | 44,600 |
| 2018/06/12 | 4,565 | 4,630 | 4,510 | 4,530 | +20 | +0.4% | 93,300 |
| 2018/06/11 | 4,500 | 4,555 | 4,500 | 4,510 | +15 | +0.3% | 42,400 |
| 2018/06/08 | 4,470 | 4,565 | 4,470 | 4,495 | +25 | +0.6% | 98,600 |
| 2018/06/07 | 4,465 | 4,485 | 4,420 | 4,470 | +30 | +0.7% | 62,800 |
| 2018/06/06 | 4,445 | 4,450 | 4,410 | 4,440 | ±0 | ±0% | 30,400 |
| 2018/06/05 | 4,455 | 4,490 | 4,410 | 4,440 | +25 | +0.6% | 91,600 |
| 2018/06/04 | 4,450 | 4,490 | 4,370 | 4,415 | +70 | +1.6% | 64,200 |
| 2018/06/01 | 4,280 | 4,430 | 4,265 | 4,345 | ±0 | ±0% | 59,400 |
| 2018/05/31 | 4,380 | 4,395 | 4,335 | 4,345 | -5 | -0.1% | 70,800 |
| 2018/05/30 | 4,370 | 4,440 | 4,310 | 4,350 | ±0 | ±0% | 89,500 |
| 2018/05/29 | 4,360 | 4,375 | 4,310 | 4,350 | -30 | -0.7% | 26,900 |
| 2018/05/28 | 4,415 | 4,435 | 4,355 | 4,380 | -35 | -0.8% | 49,300 |
| 2018/05/25 | 4,370 | 4,475 | 4,355 | 4,415 | +50 | +1.1% | 97,000 |
| 2018/05/24 | 4,420 | 4,480 | 4,345 | 4,365 | -35 | -0.8% | 76,500 |
| 2018/05/23 | 4,410 | 4,550 | 4,375 | 4,400 | +10 | +0.2% | 85,800 |
| 2018/05/22 | 4,505 | 4,520 | 4,345 | 4,390 | -105 | -2.3% | 80,300 |
| 2018/05/21 | 4,520 | 4,595 | 4,480 | 4,495 | -30 | -0.7% | 71,700 |
| 2018/05/18 | 4,495 | 4,600 | 4,495 | 4,525 | +55 | +1.2% | 91,100 |
| 2018/05/17 | 4,500 | 4,615 | 4,395 | 4,470 | +5 | +0.1% | 135,700 |
| 2018/05/16 | 4,400 | 4,500 | 4,400 | 4,465 | -5 | -0.1% | 114,800 |
| 2018/05/15 | 4,300 | 4,500 | 4,300 | 4,470 | ±0 | ±0% | 82,400 |
| 2018/05/14 | 4,210 | 4,490 | 4,195 | 4,470 | +310 | +7.5% | 167,300 |
| 2018/05/11 | 4,155 | 4,325 | 4,150 | 4,160 | +145 | +3.6% | 162,800 |
| 2018/05/10 | 3,980 | 4,035 | 3,945 | 4,015 | +65 | +1.6% | 45,100 |
| 2018/05/09 | 4,030 | 4,040 | 3,940 | 3,950 | -35 | -0.9% | 36,900 |
| 2018/05/08 | 3,945 | 4,030 | 3,940 | 3,985 | +40 | +1% | 40,000 |
| 2018/05/07 | 4,000 | 4,000 | 3,925 | 3,945 | -10 | -0.3% | 30,900 |
| 2018/05/02 | 3,955 | 3,970 | 3,925 | 3,955 | +15 | +0.4% | 40,900 |
| 2018/05/01 | 3,945 | 3,965 | 3,890 | 3,940 | -30 | -0.8% | 36,200 |
| 2018/04/27 | 3,980 | 3,990 | 3,920 | 3,970 | +90 | +2.3% | 59,800 |
| 2018/04/26 | 3,965 | 3,965 | 3,860 | 3,880 | -30 | -0.8% | 92,700 |
| 2018/04/25 | 3,915 | 3,940 | 3,865 | 3,910 | +10 | +0.3% | 53,700 |
| 2018/04/24 | 3,900 | 3,925 | 3,855 | 3,900 | +25 | +0.6% | 50,400 |
| 2018/04/23 | 3,845 | 3,900 | 3,845 | 3,875 | +40 | +1% | 78,100 |
| 2018/04/20 | 3,820 | 3,875 | 3,790 | 3,835 | +15 | +0.4% | 58,300 |
| 2018/04/19 | 3,800 | 3,860 | 3,745 | 3,820 | +20 | +0.5% | 107,800 |
| 2018/04/18 | 3,780 | 3,830 | 3,745 | 3,800 | +55 | +1.5% | 48,500 |
| 2018/04/17 | 3,810 | 3,830 | 3,730 | 3,745 | -100 | -2.6% | 60,700 |
| 2018/04/16 | 3,800 | 3,885 | 3,785 | 3,845 | +50 | +1.3% | 62,900 |
| 2018/04/13 | 3,790 | 3,810 | 3,705 | 3,795 | +40 | +1.1% | 69,600 |
| 2018/04/12 | 3,820 | 3,850 | 3,745 | 3,755 | -70 | -1.8% | 66,100 |
| 2018/04/11 | 3,850 | 3,850 | 3,770 | 3,825 | -20 | -0.5% | 39,300 |
| 2018/04/10 | 3,850 | 3,855 | 3,795 | 3,845 | -15 | -0.4% | 36,700 |
1751～
1800
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
