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 |
|---|---|---|---|---|---|---|---|
| 2024/03/25 | 4,080 | 4,105 | 4,010 | 4,025 | -80 | -1.9% | 85,700 |
| 2024/03/22 | 4,075 | 4,105 | 4,045 | 4,105 | +5 | +0.1% | 56,000 |
| 2024/03/21 | 4,100 | 4,155 | 4,100 | 4,100 | +10 | +0.2% | 70,800 |
| 2024/03/19 | 4,090 | 4,090 | 4,035 | 4,090 | -20 | -0.5% | 56,200 |
| 2024/03/18 | 4,025 | 4,145 | 4,020 | 4,110 | +85 | +2.1% | 82,900 |
| 2024/03/15 | 4,090 | 4,110 | 4,010 | 4,025 | -50 | -1.2% | 243,200 |
| 2024/03/14 | 4,060 | 4,080 | 4,040 | 4,075 | +10 | +0.2% | 51,400 |
| 2024/03/13 | 4,065 | 4,070 | 4,020 | 4,065 | +25 | +0.6% | 81,700 |
| 2024/03/12 | 3,995 | 4,050 | 3,960 | 4,040 | +45 | +1.1% | 69,800 |
| 2024/03/11 | 3,990 | 4,015 | 3,955 | 3,995 | -25 | -0.6% | 72,400 |
| 2024/03/08 | 4,000 | 4,070 | 3,985 | 4,020 | +15 | +0.4% | 106,700 |
| 2024/03/07 | 4,055 | 4,065 | 3,985 | 4,005 | -40 | -1% | 88,100 |
| 2024/03/06 | 4,020 | 4,070 | 4,020 | 4,045 | +25 | +0.6% | 100,000 |
| 2024/03/05 | 4,000 | 4,055 | 3,965 | 4,020 | +50 | +1.3% | 122,700 |
| 2024/03/04 | 3,975 | 4,010 | 3,950 | 3,970 | +10 | +0.3% | 98,500 |
| 2024/03/01 | 4,000 | 4,000 | 3,945 | 3,960 | -65 | -1.6% | 62,000 |
| 2024/02/29 | 4,050 | 4,085 | 3,995 | 4,025 | -10 | -0.2% | 178,700 |
| 2024/02/28 | 4,010 | 4,035 | 3,970 | 4,035 | +25 | +0.6% | 121,000 |
| 2024/02/27 | 3,980 | 4,015 | 3,960 | 4,010 | +70 | +1.8% | 105,700 |
| 2024/02/26 | 3,940 | 3,995 | 3,935 | 3,940 | +40 | +1% | 82,600 |
| 2024/02/22 | 3,870 | 3,915 | 3,850 | 3,900 | +65 | +1.7% | 83,400 |
| 2024/02/21 | 3,860 | 3,865 | 3,800 | 3,835 | -50 | -1.3% | 96,600 |
| 2024/02/20 | 3,950 | 3,980 | 3,875 | 3,885 | -20 | -0.5% | 116,200 |
| 2024/02/19 | 3,890 | 3,945 | 3,880 | 3,905 | -25 | -0.6% | 156,000 |
| 2024/02/16 | 3,900 | 3,965 | 3,845 | 3,930 | +95 | +2.5% | 170,800 |
| 2024/02/15 | 3,900 | 3,900 | 3,810 | 3,835 | +75 | +2% | 104,500 |
| 2024/02/14 | 3,750 | 3,785 | 3,715 | 3,760 | -5 | -0.1% | 103,300 |
| 2024/02/13 | 3,645 | 3,775 | 3,645 | 3,765 | +140 | +3.9% | 119,000 |
| 2024/02/09 | 3,590 | 3,655 | 3,590 | 3,625 | +45 | +1.3% | 84,600 |
| 2024/02/08 | 3,605 | 3,605 | 3,510 | 3,580 | -65 | -1.8% | 120,100 |
| 2024/02/07 | 3,600 | 3,665 | 3,600 | 3,645 | +50 | +1.4% | 153,900 |
| 2024/02/06 | 3,620 | 3,660 | 3,580 | 3,595 | -70 | -1.9% | 95,200 |
| 2024/02/05 | 3,705 | 3,730 | 3,650 | 3,665 | -80 | -2.1% | 110,200 |
| 2024/02/02 | 3,720 | 3,790 | 3,640 | 3,745 | +130 | +3.6% | 226,300 |
| 2024/02/01 | 3,580 | 3,630 | 3,580 | 3,615 | -35 | -1% | 72,700 |
| 2024/01/31 | 3,580 | 3,650 | 3,575 | 3,650 | +5 | +0.1% | 72,200 |
| 2024/01/30 | 3,630 | 3,660 | 3,625 | 3,645 | +20 | +0.6% | 73,300 |
| 2024/01/29 | 3,620 | 3,665 | 3,615 | 3,625 | ±0 | ±0% | 65,200 |
| 2024/01/26 | 3,620 | 3,655 | 3,595 | 3,625 | +5 | +0.1% | 131,800 |
| 2024/01/25 | 3,590 | 3,655 | 3,590 | 3,620 | +20 | +0.6% | 81,100 |
| 2024/01/24 | 3,680 | 3,715 | 3,600 | 3,600 | -150 | -4% | 69,700 |
| 2024/01/23 | 3,770 | 3,800 | 3,750 | 3,750 | +10 | +0.3% | 119,100 |
| 2024/01/22 | 3,685 | 3,755 | 3,685 | 3,740 | +65 | +1.8% | 40,700 |
| 2024/01/19 | 3,670 | 3,680 | 3,635 | 3,675 | +45 | +1.2% | 62,400 |
| 2024/01/18 | 3,620 | 3,675 | 3,620 | 3,630 | -5 | -0.1% | 38,000 |
| 2024/01/17 | 3,660 | 3,710 | 3,635 | 3,635 | ±0 | ±0% | 98,200 |
| 2024/01/16 | 3,810 | 3,815 | 3,615 | 3,635 | -185 | -4.8% | 166,600 |
| 2024/01/15 | 3,765 | 3,835 | 3,740 | 3,820 | +90 | +2.4% | 71,600 |
| 2024/01/12 | 3,780 | 3,780 | 3,680 | 3,730 | +10 | +0.3% | 84,800 |
| 2024/01/11 | 3,760 | 3,775 | 3,710 | 3,720 | -10 | -0.3% | 80,100 |
301～
350
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 | 509,000円 | +7.2% | +2.5% | 2.75% | 18.71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 |
| フューチャー | 230,000円 | +8.8% | +7.4% | 2.00% | 17.79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 |
| フリー | 380,000円 | +30.0% | - | 0.00% | 187.38倍 | 12.34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 | 761,000円 | - | - | 3.36% | - | - |
|
- |
| 松 竹 | 1,383,000円 | +13.1% | -5.8% | 0.22% | 95.02倍 | 2.04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
