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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 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 |
| 2018/04/09 | 3,835 | 3,900 | 3,815 | 3,860 | +5 | +0.1% | 58,000 |
| 2018/04/06 | 3,825 | 3,920 | 3,825 | 3,855 | +40 | +1% | 88,500 |
| 2018/04/05 | 3,780 | 3,840 | 3,760 | 3,815 | +60 | +1.6% | 65,200 |
| 2018/04/04 | 3,760 | 3,775 | 3,730 | 3,755 | +25 | +0.7% | 58,400 |
| 2018/04/03 | 3,685 | 3,755 | 3,665 | 3,730 | +20 | +0.5% | 52,900 |
| 2018/04/02 | 3,750 | 3,780 | 3,710 | 3,710 | +30 | +0.8% | 35,000 |
| 2018/03/30 | 3,675 | 3,700 | 3,650 | 3,680 | +10 | +0.3% | 53,600 |
| 2018/03/29 | 3,725 | 3,740 | 3,625 | 3,670 | -5 | -0.1% | 60,700 |
| 2018/03/28 | 3,645 | 3,680 | 3,630 | 3,675 | -20 | -0.5% | 44,400 |
| 2018/03/27 | 3,660 | 3,700 | 3,645 | 3,695 | +75 | +2.1% | 40,700 |
| 2018/03/26 | 3,600 | 3,620 | 3,515 | 3,620 | +45 | +1.3% | 76,500 |
| 2018/03/23 | 3,700 | 3,715 | 3,555 | 3,575 | -185 | -4.9% | 66,900 |
| 2018/03/22 | 3,770 | 3,790 | 3,700 | 3,760 | -20 | -0.5% | 79,800 |
| 2018/03/20 | 3,760 | 3,820 | 3,750 | 3,780 | +20 | +0.5% | 66,700 |
| 2018/03/19 | 3,760 | 3,795 | 3,695 | 3,760 | -25 | -0.7% | 48,800 |
| 2018/03/16 | 3,905 | 3,905 | 3,780 | 3,785 | -100 | -2.6% | 101,500 |
| 2018/03/15 | 3,900 | 3,940 | 3,860 | 3,885 | ±0 | ±0% | 58,700 |
| 2018/03/14 | 3,920 | 3,930 | 3,850 | 3,885 | -15 | -0.4% | 54,500 |
| 2018/03/13 | 3,840 | 3,900 | 3,830 | 3,900 | +55 | +1.4% | 38,500 |
| 2018/03/12 | 3,815 | 3,875 | 3,815 | 3,845 | +65 | +1.7% | 49,200 |
| 2018/03/09 | 3,815 | 3,885 | 3,770 | 3,780 | +10 | +0.3% | 59,400 |
| 2018/03/08 | 3,795 | 3,815 | 3,740 | 3,770 | +10 | +0.3% | 58,400 |
| 2018/03/07 | 3,785 | 3,820 | 3,745 | 3,760 | -95 | -2.5% | 64,400 |
| 2018/03/06 | 3,810 | 3,895 | 3,800 | 3,855 | +105 | +2.8% | 88,900 |
| 2018/03/05 | 3,785 | 3,860 | 3,720 | 3,750 | +10 | +0.3% | 103,500 |
| 2018/03/02 | 3,735 | 3,760 | 3,720 | 3,740 | -65 | -1.7% | 36,600 |
| 2018/03/01 | 3,860 | 3,865 | 3,790 | 3,805 | -60 | -1.6% | 48,800 |
| 2018/02/28 | 3,800 | 3,910 | 3,800 | 3,865 | +40 | +1% | 45,100 |
| 2018/02/27 | 3,815 | 3,840 | 3,775 | 3,825 | +5 | +0.1% | 44,100 |
| 2018/02/26 | 3,805 | 3,850 | 3,780 | 3,820 | +15 | +0.4% | 56,600 |
| 2018/02/23 | 3,800 | 3,810 | 3,780 | 3,805 | +10 | +0.3% | 29,000 |
1751～
1800
件表示中 / 3737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 | 503,000円 | +7.2% | +2.5% | 2.78% | 18.40倍 | 3.45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 | 230,100円 | +8.8% | +7.4% | 2.00% | 17.81倍 | 3.68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 |
| Ｄガレージ | 441,500円 | +9.6% | - | 1.06% | 40.47倍 | 2.68倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| サイボウズ | 392,000円 | +25.4% | +69.3% | 1.02% | 28.87倍 | 15.59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 |
| ソフトバンク２ Ｐ | 764,800円 | - | - | 3.35% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
