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 |
|---|---|---|---|---|---|---|---|
| 2018/02/22 | 3,760 | 3,815 | 3,760 | 3,795 | -25 | -0.7% | 34,500 |
| 2018/02/21 | 3,785 | 3,845 | 3,770 | 3,820 | +25 | +0.7% | 52,800 |
| 2018/02/20 | 3,740 | 3,835 | 3,695 | 3,795 | +40 | +1.1% | 78,800 |
| 2018/02/19 | 3,705 | 3,765 | 3,705 | 3,755 | +55 | +1.5% | 50,600 |
| 2018/02/16 | 3,685 | 3,745 | 3,680 | 3,700 | +25 | +0.7% | 36,500 |
| 2018/02/15 | 3,630 | 3,710 | 3,610 | 3,675 | +40 | +1.1% | 78,100 |
| 2018/02/14 | 3,645 | 3,685 | 3,580 | 3,635 | -70 | -1.9% | 92,500 |
| 2018/02/13 | 3,895 | 3,905 | 3,705 | 3,705 | -125 | -3.3% | 153,200 |
| 2018/02/09 | 3,815 | 3,835 | 3,760 | 3,830 | -35 | -0.9% | 93,600 |
| 2018/02/08 | 3,730 | 3,900 | 3,725 | 3,865 | +205 | +5.6% | 197,800 |
| 2018/02/07 | 3,800 | 3,865 | 3,650 | 3,660 | -90 | -2.4% | 108,000 |
| 2018/02/06 | 3,830 | 3,860 | 3,655 | 3,750 | -200 | -5.1% | 121,700 |
| 2018/02/05 | 4,005 | 4,040 | 3,930 | 3,950 | -120 | -2.9% | 78,200 |
| 2018/02/02 | 4,095 | 4,110 | 4,035 | 4,070 | -25 | -0.6% | 87,000 |
| 2018/02/01 | 4,005 | 4,145 | 4,005 | 4,095 | +110 | +2.8% | 164,200 |
| 2018/01/31 | 3,935 | 4,045 | 3,935 | 3,985 | +45 | +1.1% | 182,400 |
| 2018/01/30 | 3,930 | 3,980 | 3,920 | 3,940 | -15 | -0.4% | 81,100 |
| 2018/01/29 | 4,020 | 4,020 | 3,930 | 3,955 | +5 | +0.1% | 146,600 |
| 2018/01/26 | 3,965 | 4,020 | 3,935 | 3,950 | +30 | +0.8% | 96,300 |
| 2018/01/25 | 3,930 | 3,950 | 3,905 | 3,920 | +15 | +0.4% | 127,000 |
| 2018/01/24 | 3,930 | 3,950 | 3,885 | 3,905 | -30 | -0.8% | 48,900 |
| 2018/01/23 | 3,915 | 3,945 | 3,885 | 3,935 | +90 | +2.3% | 54,100 |
| 2018/01/22 | 3,880 | 3,890 | 3,810 | 3,845 | -30 | -0.8% | 48,900 |
| 2018/01/19 | 3,800 | 3,890 | 3,800 | 3,875 | +80 | +2.1% | 67,600 |
| 2018/01/18 | 3,770 | 3,830 | 3,770 | 3,795 | +30 | +0.8% | 76,700 |
| 2018/01/17 | 3,735 | 3,780 | 3,705 | 3,765 | +20 | +0.5% | 46,400 |
| 2018/01/16 | 3,755 | 3,765 | 3,715 | 3,745 | -10 | -0.3% | 61,000 |
| 2018/01/15 | 3,975 | 3,975 | 3,745 | 3,755 | +60 | +1.6% | 93,100 |
| 2018/01/12 | 3,715 | 3,735 | 3,685 | 3,695 | -50 | -1.3% | 65,900 |
| 2018/01/11 | 3,720 | 3,760 | 3,720 | 3,745 | -5 | -0.1% | 64,700 |
| 2018/01/10 | 3,705 | 3,770 | 3,695 | 3,750 | +5 | +0.1% | 62,900 |
| 2018/01/09 | 3,810 | 3,815 | 3,740 | 3,745 | -15 | -0.4% | 60,000 |
| 2018/01/05 | 3,770 | 3,785 | 3,755 | 3,760 | +15 | +0.4% | 55,600 |
| 2018/01/04 | 3,710 | 3,745 | 3,675 | 3,745 | +75 | +2% | 58,600 |
| 2017/12/29 | 3,715 | 3,735 | 3,665 | 3,670 | -45 | -1.2% | 31,800 |
| 2017/12/28 | 3,730 | 3,750 | 3,705 | 3,715 | -15 | -0.4% | 33,200 |
| 2017/12/27 | 3,720 | 3,770 | 3,720 | 3,730 | +10 | +0.3% | 45,200 |
| 2017/12/26 | 3,750 | 3,775 | 3,710 | 3,720 | +15 | +0.4% | 29,500 |
| 2017/12/25 | 3,725 | 3,740 | 3,675 | 3,705 | -45 | -1.2% | 33,200 |
| 2017/12/22 | 3,690 | 3,755 | 3,675 | 3,750 | +25 | +0.7% | 51,400 |
| 2017/12/21 | 3,645 | 3,745 | 3,630 | 3,725 | +65 | +1.8% | 66,800 |
| 2017/12/20 | 3,590 | 3,680 | 3,590 | 3,660 | +45 | +1.2% | 40,500 |
| 2017/12/19 | 3,690 | 3,695 | 3,600 | 3,615 | -75 | -2% | 43,200 |
| 2017/12/18 | 3,610 | 3,690 | 3,610 | 3,690 | +85 | +2.4% | 49,500 |
| 2017/12/15 | 3,685 | 3,690 | 3,570 | 3,605 | -100 | -2.7% | 131,000 |
| 2017/12/14 | 3,680 | 3,715 | 3,675 | 3,705 | +35 | +1% | 56,700 |
| 2017/12/13 | 3,665 | 3,685 | 3,645 | 3,670 | +15 | +0.4% | 52,400 |
| 2017/12/12 | 3,665 | 3,680 | 3,645 | 3,655 | +15 | +0.4% | 61,300 |
| 2017/12/11 | 3,630 | 3,675 | 3,610 | 3,640 | +10 | +0.3% | 36,900 |
| 2017/12/08 | 3,460 | 3,640 | 3,460 | 3,630 | +30 | +0.8% | 78,900 |
1801～
1850
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
