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 |
|---|---|---|---|---|---|---|---|
| 2024/10/08 | 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 |
| 2024/08/19 | 3,975 | 4,045 | 3,910 | 3,920 | -55 | -1.4% | 135,000 |
| 2024/08/16 | 4,035 | 4,085 | 3,935 | 3,975 | -45 | -1.1% | 185,400 |
| 2024/08/15 | 3,975 | 4,075 | 3,955 | 4,020 | +20 | +0.5% | 170,600 |
| 2024/08/14 | 3,970 | 4,020 | 3,950 | 4,000 | +50 | +1.3% | 99,300 |
| 2024/08/13 | 3,925 | 3,970 | 3,900 | 3,950 | +35 | +0.9% | 133,400 |
| 2024/08/09 | 3,945 | 3,960 | 3,850 | 3,915 | +80 | +2.1% | 122,800 |
| 2024/08/08 | 3,905 | 3,950 | 3,835 | 3,835 | -140 | -3.5% | 135,900 |
| 2024/08/07 | 3,875 | 4,085 | 3,875 | 3,975 | +100 | +2.6% | 145,000 |
| 2024/08/06 | 3,710 | 3,960 | 3,710 | 3,875 | +360 | +10.2% | 167,500 |
| 2024/08/05 | 3,795 | 3,805 | 3,460 | 3,515 | -485 | -12.1% | 150,500 |
| 2024/08/02 | 4,150 | 4,165 | 3,995 | 4,000 | -220 | -5.2% | 138,700 |
| 2024/08/01 | 4,275 | 4,285 | 4,190 | 4,220 | -110 | -2.5% | 107,200 |
| 2024/07/31 | 4,210 | 4,360 | 4,180 | 4,330 | +70 | +1.6% | 160,300 |
| 2024/07/30 | 4,295 | 4,330 | 4,225 | 4,260 | -35 | -0.8% | 169,900 |
| 2024/07/29 | 4,260 | 4,315 | 4,250 | 4,295 | +50 | +1.2% | 98,700 |
| 2024/07/26 | 4,210 | 4,275 | 4,210 | 4,245 | +35 | +0.8% | 104,900 |
251～
300
件表示中 / 3805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 | 126,800円 | +7.2% | +2.5% | 2.76% | 18.54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 |
| ＭＩＸＩ | 305,500円 | +0.1% | -28.3% | 3.93% | 15.56倍 | 1.13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 |
| ＴＫＣ | 409,000円 | +6.4% | +1.0% | 2.69% | 18.40倍 | 2.02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 |
| システナ | 48,200円 | +7.2% | +13.9% | 2.49% | 18.33倍 | 5.31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 |
| フューチャー | 213,200円 | +8.8% | +7.4% | 2.16% | 16.50倍 | 3.21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 |
市場注目の銘柄
チャート関連のコラム
