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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 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 |
| 2017/12/07 | 3,535 | 3,625 | 3,520 | 3,600 | +70 | +2% | 101,700 |
| 2017/12/06 | 3,600 | 3,650 | 3,520 | 3,530 | -105 | -2.9% | 69,700 |
| 2017/12/05 | 3,595 | 3,655 | 3,555 | 3,635 | -20 | -0.5% | 97,300 |
| 2017/12/04 | 3,650 | 3,755 | 3,650 | 3,655 | -15 | -0.4% | 58,700 |
| 2017/12/01 | 3,750 | 3,765 | 3,655 | 3,670 | -45 | -1.2% | 159,800 |
| 2017/11/30 | 3,730 | 3,750 | 3,645 | 3,715 | +20 | +0.5% | 151,700 |
| 2017/11/29 | 3,660 | 3,720 | 3,635 | 3,695 | +100 | +2.8% | 74,400 |
| 2017/11/28 | 3,620 | 3,670 | 3,590 | 3,595 | -90 | -2.4% | 108,600 |
| 2017/11/27 | 3,700 | 3,700 | 3,635 | 3,685 | -15 | -0.4% | 82,000 |
| 2017/11/24 | 3,700 | 3,725 | 3,660 | 3,700 | +10 | +0.3% | 59,600 |
| 2017/11/22 | 3,720 | 3,765 | 3,685 | 3,690 | +20 | +0.5% | 61,900 |
| 2017/11/21 | 3,695 | 3,705 | 3,620 | 3,670 | -5 | -0.1% | 118,000 |
| 2017/11/20 | 3,650 | 3,705 | 3,635 | 3,675 | +20 | +0.5% | 110,400 |
| 2017/11/17 | 3,635 | 3,690 | 3,620 | 3,655 | +20 | +0.6% | 104,700 |
| 2017/11/16 | 3,525 | 3,665 | 3,480 | 3,635 | +40 | +1.1% | 115,000 |
| 2017/11/15 | 3,660 | 3,715 | 3,570 | 3,595 | -65 | -1.8% | 107,700 |
| 2017/11/14 | 3,650 | 3,760 | 3,625 | 3,660 | -70 | -1.9% | 323,900 |
| 2017/11/13 | 3,800 | 3,805 | 3,730 | 3,730 | -145 | -3.7% | 191,700 |
| 2017/11/10 | 3,855 | 3,930 | 3,855 | 3,875 | -130 | -3.2% | 198,700 |
1851～
1900
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
