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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 4,000 | 4,030 | 3,960 | 3,975 | +25 | +0.6% | 117,500 |
| 2024/10/30 | 3,840 | 3,960 | 3,780 | 3,950 | +75 | +1.9% | 592,100 |
| 2024/10/29 | 3,835 | 3,875 | 3,820 | 3,875 | -5 | -0.1% | 141,100 |
| 2024/10/28 | 3,840 | 3,890 | 3,825 | 3,880 | +40 | +1% | 103,400 |
| 2024/10/25 | 3,865 | 3,885 | 3,815 | 3,840 | -25 | -0.6% | 77,500 |
| 2024/10/24 | 3,830 | 3,880 | 3,820 | 3,865 | -5 | -0.1% | 70,300 |
| 2024/10/23 | 3,880 | 3,890 | 3,855 | 3,870 | -25 | -0.6% | 64,200 |
| 2024/10/22 | 3,925 | 3,955 | 3,895 | 3,895 | -50 | -1.3% | 77,400 |
| 2024/10/21 | 3,955 | 3,960 | 3,925 | 3,945 | -5 | -0.1% | 55,900 |
| 2024/10/18 | 3,955 | 3,980 | 3,940 | 3,950 | +15 | +0.4% | 61,800 |
| 2024/10/17 | 3,970 | 3,985 | 3,925 | 3,935 | -35 | -0.9% | 97,200 |
| 2024/10/16 | 4,010 | 4,045 | 3,965 | 3,970 | -65 | -1.6% | 108,600 |
| 2024/10/15 | 4,010 | 4,035 | 3,990 | 4,035 | +45 | +1.1% | 152,000 |
| 2024/10/11 | 4,020 | 4,020 | 3,950 | 3,990 | -45 | -1.1% | 129,800 |
| 2024/10/10 | 4,070 | 4,095 | 4,015 | 4,035 | -35 | -0.9% | 70,400 |
| 2024/10/09 | 4,025 | 4,070 | 3,995 | 4,070 | +95 | +2.4% | 116,800 |
| 2024/10/08 | 3,965 | 4,000 | 3,925 | 3,975 | -105 | -2.6% | 172,600 |
| 2024/10/07 | 4,055 | 4,105 | 4,030 | 4,080 | +95 | +2.4% | 94,400 |
| 2024/10/04 | 4,020 | 4,055 | 3,985 | 3,985 | -25 | -0.6% | 72,500 |
| 2024/10/03 | 4,105 | 4,115 | 4,010 | 4,010 | -45 | -1.1% | 111,400 |
| 2024/10/02 | 4,015 | 4,075 | 4,000 | 4,055 | +20 | +0.5% | 101,100 |
| 2024/10/01 | 4,050 | 4,065 | 4,005 | 4,035 | -15 | -0.4% | 69,200 |
| 2024/09/30 | 3,990 | 4,085 | 3,965 | 4,050 | -50 | -1.2% | 117,100 |
| 2024/09/27 | 4,100 | 4,105 | 4,060 | 4,100 | -5 | -0.1% | 83,300 |
| 2024/09/26 | 4,025 | 4,135 | 3,995 | 4,105 | +115 | +2.9% | 127,100 |
| 2024/09/25 | 4,015 | 4,015 | 3,955 | 3,990 | -5 | -0.1% | 72,700 |
| 2024/09/24 | 4,005 | 4,015 | 3,980 | 3,995 | +35 | +0.9% | 58,400 |
| 2024/09/20 | 4,000 | 4,025 | 3,960 | 3,960 | -10 | -0.3% | 108,000 |
| 2024/09/19 | 4,015 | 4,040 | 3,970 | 3,970 | ±0 | ±0% | 90,800 |
| 2024/09/18 | 3,970 | 4,000 | 3,935 | 3,970 | +5 | +0.1% | 95,000 |
| 2024/09/17 | 3,985 | 3,995 | 3,910 | 3,965 | +25 | +0.6% | 86,500 |
| 2024/09/13 | 3,950 | 3,975 | 3,915 | 3,940 | -30 | -0.8% | 95,700 |
| 2024/09/12 | 3,990 | 4,025 | 3,950 | 3,970 | +45 | +1.1% | 80,100 |
| 2024/09/11 | 3,970 | 4,015 | 3,905 | 3,925 | -45 | -1.1% | 103,400 |
| 2024/09/10 | 4,010 | 4,055 | 3,970 | 3,970 | -40 | -1% | 76,400 |
| 2024/09/09 | 4,050 | 4,085 | 3,980 | 4,010 | -85 | -2.1% | 90,600 |
| 2024/09/06 | 4,115 | 4,170 | 4,085 | 4,095 | -20 | -0.5% | 86,700 |
| 2024/09/05 | 4,080 | 4,175 | 4,065 | 4,115 | +15 | +0.4% | 71,100 |
| 2024/09/04 | 4,065 | 4,165 | 4,060 | 4,100 | -25 | -0.6% | 98,500 |
| 2024/09/03 | 4,085 | 4,145 | 4,085 | 4,125 | +40 | +1% | 52,500 |
| 2024/09/02 | 4,125 | 4,155 | 4,050 | 4,085 | -35 | -0.8% | 60,900 |
| 2024/08/30 | 4,050 | 4,130 | 4,035 | 4,120 | +70 | +1.7% | 255,200 |
| 2024/08/29 | 4,125 | 4,135 | 4,025 | 4,050 | -75 | -1.8% | 330,600 |
| 2024/08/28 | 4,150 | 4,150 | 4,085 | 4,125 | -40 | -1% | 75,700 |
| 2024/08/27 | 4,120 | 4,175 | 4,105 | 4,165 | +65 | +1.6% | 63,200 |
| 2024/08/26 | 4,110 | 4,195 | 4,095 | 4,100 | -10 | -0.2% | 99,200 |
| 2024/08/23 | 4,125 | 4,160 | 4,095 | 4,110 | +15 | +0.4% | 82,800 |
| 2024/08/22 | 4,055 | 4,115 | 4,035 | 4,095 | +45 | +1.1% | 65,500 |
| 2024/08/21 | 4,030 | 4,085 | 4,030 | 4,050 | -5 | -0.1% | 75,700 |
| 2024/08/20 | 3,935 | 4,065 | 3,935 | 4,055 | +135 | +3.4% | 108,700 |
151～
200
件表示中 / 3721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 | 505,000円 | +7.2% | +2.5% | 2.77% | 18.56倍 | 3.48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 | 228,800円 | +8.8% | +7.4% | 2.01% | 17.70倍 | 3.66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 |
| フリー | 367,000円 | +30.0% | - | 0.00% | 180.97倍 | 11.92倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| ソフトバンク２ Ｐ | 760,500円 | - | - | 3.37% | - | - |
|
- |
| 松 竹 | 1,361,000円 | +13.1% | -5.8% | 0.22% | 93.51倍 | 2.01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 |
市場注目の銘柄
チャート関連のコラム
