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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 3,520 | 3,530 | 3,460 | 3,480 | -40 | -1.1% | 62,600 |
| 2017/07/11 | 3,545 | 3,555 | 3,480 | 3,520 | +80 | +2.3% | 90,200 |
| 2017/07/10 | 3,460 | 3,460 | 3,410 | 3,440 | -5 | -0.1% | 65,600 |
| 2017/07/07 | 3,440 | 3,475 | 3,420 | 3,445 | -25 | -0.7% | 94,900 |
| 2017/07/06 | 3,455 | 3,510 | 3,440 | 3,470 | +35 | +1% | 111,400 |
| 2017/07/05 | 3,390 | 3,435 | 3,355 | 3,435 | +35 | +1% | 96,000 |
| 2017/07/04 | 3,490 | 3,490 | 3,385 | 3,400 | -70 | -2% | 79,700 |
| 2017/07/03 | 3,470 | 3,500 | 3,455 | 3,470 | +25 | +0.7% | 62,300 |
| 2017/06/30 | 3,455 | 3,465 | 3,415 | 3,445 | -10 | -0.3% | 91,500 |
| 2017/06/29 | 3,440 | 3,455 | 3,420 | 3,455 | +45 | +1.3% | 55,600 |
| 2017/06/28 | 3,480 | 3,490 | 3,410 | 3,410 | -95 | -2.7% | 64,900 |
| 2017/06/27 | 3,535 | 3,550 | 3,480 | 3,505 | -10 | -0.3% | 75,100 |
| 2017/06/26 | 3,435 | 3,515 | 3,430 | 3,515 | +100 | +2.9% | 91,700 |
| 2017/06/23 | 3,470 | 3,470 | 3,400 | 3,415 | -25 | -0.7% | 105,100 |
| 2017/06/22 | 3,370 | 3,455 | 3,360 | 3,440 | +75 | +2.2% | 119,700 |
| 2017/06/21 | 3,370 | 3,400 | 3,360 | 3,365 | -5 | -0.1% | 73,800 |
| 2017/06/20 | 3,320 | 3,380 | 3,300 | 3,370 | +45 | +1.4% | 87,600 |
| 2017/06/19 | 3,310 | 3,345 | 3,300 | 3,325 | +45 | +1.4% | 43,700 |
| 2017/06/16 | 3,350 | 3,380 | 3,275 | 3,280 | -70 | -2.1% | 134,000 |
| 2017/06/15 | 3,355 | 3,395 | 3,345 | 3,350 | -5 | -0.1% | 94,000 |
| 2017/06/14 | 3,365 | 3,425 | 3,355 | 3,355 | +30 | +0.9% | 112,600 |
| 2017/06/13 | 3,330 | 3,370 | 3,315 | 3,325 | -5 | -0.2% | 97,600 |
| 2017/06/12 | 3,255 | 3,340 | 3,225 | 3,330 | +50 | +1.5% | 82,200 |
| 2017/06/09 | 3,300 | 3,320 | 3,270 | 3,280 | -20 | -0.6% | 102,300 |
| 2017/06/08 | 3,315 | 3,355 | 3,295 | 3,300 | -25 | -0.8% | 78,000 |
| 2017/06/07 | 3,330 | 3,340 | 3,310 | 3,325 | -5 | -0.2% | 72,000 |
| 2017/06/06 | 3,350 | 3,350 | 3,280 | 3,330 | -5 | -0.1% | 118,800 |
| 2017/06/05 | 3,315 | 3,370 | 3,315 | 3,335 | -5 | -0.1% | 97,500 |
| 2017/06/02 | 3,380 | 3,405 | 3,340 | 3,340 | -15 | -0.4% | 153,000 |
| 2017/06/01 | 3,330 | 3,375 | 3,310 | 3,355 | +60 | +1.8% | 150,200 |
| 2017/05/31 | 3,290 | 3,325 | 3,285 | 3,295 | +5 | +0.2% | 86,700 |
| 2017/05/30 | 3,265 | 3,300 | 3,255 | 3,290 | +50 | +1.5% | 66,100 |
| 2017/05/29 | 3,280 | 3,285 | 3,240 | 3,240 | -50 | -1.5% | 157,300 |
| 2017/05/26 | 3,300 | 3,315 | 3,275 | 3,290 | -40 | -1.2% | 98,900 |
| 2017/05/25 | 3,350 | 3,365 | 3,325 | 3,330 | -20 | -0.6% | 86,700 |
| 2017/05/24 | 3,340 | 3,370 | 3,320 | 3,350 | +15 | +0.4% | 97,100 |
| 2017/05/23 | 3,330 | 3,400 | 3,330 | 3,335 | +40 | +1.2% | 147,100 |
| 2017/05/22 | 3,315 | 3,350 | 3,290 | 3,295 | -15 | -0.5% | 126,200 |
| 2017/05/19 | 3,325 | 3,330 | 3,295 | 3,310 | ±0 | ±0% | 151,700 |
| 2017/05/18 | 3,145 | 3,310 | 3,145 | 3,310 | +165 | +5.2% | 291,800 |
| 2017/05/17 | 3,120 | 3,150 | 3,100 | 3,145 | +15 | +0.5% | 143,300 |
| 2017/05/16 | 3,125 | 3,150 | 3,080 | 3,130 | +5 | +0.2% | 128,500 |
| 2017/05/15 | 3,055 | 3,145 | 3,040 | 3,125 | +30 | +1% | 122,600 |
| 2017/05/12 | 3,260 | 3,260 | 3,080 | 3,095 | +5 | +0.2% | 319,100 |
| 2017/05/11 | 3,075 | 3,120 | 3,070 | 3,090 | +30 | +1% | 168,900 |
| 2017/05/10 | 3,030 | 3,070 | 3,025 | 3,060 | +45 | +1.5% | 104,700 |
| 2017/05/09 | 3,045 | 3,070 | 2,985 | 3,015 | -15 | -0.5% | 109,500 |
| 2017/05/08 | 2,950 | 3,035 | 2,941 | 3,030 | +97 | +3.3% | 120,200 |
| 2017/05/02 | 2,950 | 2,950 | 2,924 | 2,933 | -4 | -0.1% | 63,600 |
| 2017/05/01 | 2,888 | 2,957 | 2,888 | 2,937 | +15 | +0.5% | 88,700 |
1951～
2000
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
