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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 1,242.5 | 1,257.5 | 1,232.5 | 1,248.8 | +3.8 | +0.3% | 463,200 |
| 2025/06/03 | 1,248.8 | 1,257.5 | 1,243.8 | 1,245 | +2.5 | +0.2% | 485,200 |
| 2025/06/02 | 1,231.3 | 1,248.8 | 1,231.3 | 1,242.5 | +3.8 | +0.3% | 404,400 |
| 2025/05/30 | 1,232.5 | 1,246.3 | 1,231.3 | 1,238.8 | +6.3 | +0.5% | 856,400 |
| 2025/05/29 | 1,236.3 | 1,243.8 | 1,222.5 | 1,232.5 | +5 | +0.4% | 473,600 |
| 2025/05/28 | 1,217.5 | 1,232.5 | 1,212.5 | 1,227.5 | +16.3 | +1.3% | 571,200 |
| 2025/05/27 | 1,213.8 | 1,221.3 | 1,211.3 | 1,211.3 | +2.5 | +0.2% | 335,200 |
| 2025/05/26 | 1,200 | 1,212.5 | 1,200 | 1,208.8 | +8.8 | +0.7% | 389,200 |
| 2025/05/23 | 1,195 | 1,203.8 | 1,190 | 1,200 | +8.8 | +0.7% | 319,600 |
| 2025/05/22 | 1,207.5 | 1,216.3 | 1,191.3 | 1,191.3 | -1.3 | -0.1% | 520,800 |
| 2025/05/21 | 1,187.5 | 1,197.5 | 1,182.5 | 1,192.5 | +8.8 | +0.7% | 539,600 |
| 2025/05/20 | 1,201.3 | 1,207.5 | 1,181.3 | 1,183.8 | -10 | -0.8% | 518,000 |
| 2025/05/19 | 1,181.3 | 1,196.3 | 1,178.8 | 1,193.8 | +5 | +0.4% | 319,600 |
| 2025/05/16 | 1,187.5 | 1,200 | 1,176.3 | 1,188.8 | +8.8 | +0.7% | 593,200 |
| 2025/05/15 | 1,176.3 | 1,187.5 | 1,170 | 1,180 | -7.5 | -0.6% | 409,200 |
| 2025/05/14 | 1,178.8 | 1,198.8 | 1,173.8 | 1,187.5 | +2.5 | +0.2% | 547,200 |
| 2025/05/13 | 1,196.3 | 1,208.8 | 1,180 | 1,185 | ±0 | ±0% | 553,200 |
| 2025/05/12 | 1,181.3 | 1,196.3 | 1,177.5 | 1,185 | +15 | +1.3% | 593,200 |
| 2025/05/09 | 1,175 | 1,192.5 | 1,170 | 1,170 | +12.5 | +1.1% | 738,800 |
| 2025/05/08 | 1,153.8 | 1,167.5 | 1,143.8 | 1,157.5 | +8.8 | +0.8% | 1,061,600 |
| 2025/05/07 | 1,138.8 | 1,160 | 1,137.5 | 1,148.8 | +7.5 | +0.7% | 1,058,800 |
| 2025/05/02 | 1,103.8 | 1,166.3 | 1,103.8 | 1,141.3 | +117.5 | +11.5% | 3,406,400 |
| 2025/05/01 | 1,021.3 | 1,042.5 | 1,020 | 1,023.8 | +7.5 | +0.7% | 599,600 |
| 2025/04/30 | 1,016.3 | 1,022.5 | 1,008.8 | 1,016.3 | +2.5 | +0.2% | 318,000 |
| 2025/04/28 | 1,008.8 | 1,022.5 | 1,008.8 | 1,013.8 | +10 | +1% | 754,400 |
| 2025/04/25 | 997.5 | 1,006.3 | 997.5 | 1,003.8 | +11.3 | +1.1% | 366,800 |
| 2025/04/24 | 998.8 | 1,000 | 990 | 992.5 | +3.8 | +0.4% | 326,400 |
| 2025/04/23 | 990 | 996.3 | 987.5 | 988.8 | +8.8 | +0.9% | 259,200 |
| 2025/04/22 | 973.8 | 986.3 | 970 | 980 | +6.3 | +0.6% | 251,600 |
| 2025/04/21 | 968.8 | 977.5 | 965 | 973.8 | -2.5 | -0.3% | 158,000 |
| 2025/04/18 | 966.3 | 982.5 | 963.8 | 976.3 | +12.5 | +1.3% | 172,800 |
| 2025/04/17 | 961.3 | 967.5 | 955 | 963.8 | +5 | +0.5% | 177,200 |
| 2025/04/16 | 957.5 | 967.5 | 951.3 | 958.8 | -2.5 | -0.3% | 210,400 |
| 2025/04/15 | 976.3 | 978.8 | 955 | 961.3 | -6.3 | -0.6% | 301,200 |
| 2025/04/14 | 975 | 987.5 | 967.5 | 967.5 | +6.3 | +0.7% | 265,600 |
| 2025/04/11 | 932.5 | 967.5 | 921.3 | 961.3 | -23.8 | -2.4% | 585,200 |
| 2025/04/10 | 971.3 | 990 | 950 | 985 | +81.3 | +9% | 622,000 |
| 2025/04/09 | 902.5 | 916.3 | 885 | 903.8 | -8.8 | -1% | 589,200 |
| 2025/04/08 | 901.3 | 930 | 901.3 | 912.5 | +28.8 | +3.3% | 386,000 |
| 2025/04/07 | 875 | 897.5 | 851.3 | 883.8 | -46.3 | -5% | 617,200 |
| 2025/04/04 | 935 | 946.3 | 912.5 | 930 | -36.3 | -3.8% | 593,600 |
| 2025/04/03 | 943.8 | 970 | 941.3 | 966.3 | -26.3 | -2.6% | 450,800 |
| 2025/04/02 | 1,001.3 | 1,008.8 | 983.8 | 992.5 | -8.8 | -0.9% | 308,800 |
| 2025/04/01 | 1,002.5 | 1,010 | 993.8 | 1,001.3 | +2.5 | +0.3% | 342,000 |
| 2025/03/31 | 1,013.8 | 1,017.5 | 993.8 | 998.8 | -41.3 | -4% | 538,800 |
| 2025/03/28 | 1,033.8 | 1,050 | 1,033.8 | 1,040 | -16.3 | -1.5% | 311,600 |
| 2025/03/27 | 1,045 | 1,061.3 | 1,045 | 1,056.3 | -2.5 | -0.2% | 457,600 |
| 2025/03/26 | 1,065 | 1,067.5 | 1,056.3 | 1,058.8 | -6.3 | -0.6% | 433,600 |
| 2025/03/25 | 1,063.8 | 1,066.3 | 1,053.8 | 1,065 | -2.5 | -0.2% | 321,200 |
| 2025/03/24 | 1,077.5 | 1,077.5 | 1,052.5 | 1,067.5 | -1.3 | -0.1% | 227,600 |
151～
200
件表示中 / 3863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 | 129,500円 | +7.2% | +2.5% | 2.70% | 18.93倍 | 3.51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 |
| システナ | 51,700円 | +7.9% | +25.7% | 2.51% | 17.84倍 | 5.17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 |
| ＴＫＣ | 423,000円 | +2.4% | +3.1% | 2.60% | 17.86倍 | 2.00倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ＭＩＸＩ | 275,400円 | +8.5% | -28.3% | 4.36% | 13.79倍 | 1.03倍 |
|
スマホゲーム「モンスターストライク」が収益柱。スポーツ事業やアルバムアプリ「みてね」展開 |
| フリー | 307,000円 | +23.0% | +506.8% | 0.00% | 95.72倍 | 9.32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 |
市場注目の銘柄
チャート関連のコラム
