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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 1,175 | 1,180 | 1,136 | 1,141 | -27 | -2.3% | 105,000 |
| 2010/07/14 | 1,137 | 1,181 | 1,130 | 1,168 | +56 | +5% | 150,600 |
| 2010/07/13 | 1,117 | 1,131 | 1,108 | 1,112 | +5 | +0.5% | 65,400 |
| 2010/07/12 | 1,109 | 1,127 | 1,089 | 1,107 | -6 | -0.5% | 63,200 |
| 2010/07/09 | 1,126 | 1,128 | 1,107 | 1,113 | -8 | -0.7% | 76,800 |
| 2010/07/08 | 1,120 | 1,129 | 1,110 | 1,121 | +14 | +1.3% | 76,100 |
| 2010/07/07 | 1,113 | 1,115 | 1,083 | 1,107 | -3 | -0.3% | 95,800 |
| 2010/07/06 | 1,072 | 1,115 | 1,072 | 1,110 | +24 | +2.2% | 78,800 |
| 2010/07/05 | 1,076 | 1,092 | 1,070 | 1,086 | +7 | +0.6% | 62,600 |
| 2010/07/02 | 1,053 | 1,080 | 1,053 | 1,079 | +22 | +2.1% | 53,500 |
| 2010/07/01 | 1,061 | 1,076 | 1,043 | 1,057 | -28 | -2.6% | 64,300 |
| 2010/06/30 | 1,062 | 1,090 | 1,050 | 1,085 | +12 | +1.1% | 149,300 |
| 2010/06/29 | 1,071 | 1,095 | 1,070 | 1,073 | -5 | -0.5% | 81,100 |
| 2010/06/28 | 1,100 | 1,109 | 1,070 | 1,078 | -19 | -1.7% | 136,700 |
| 2010/06/25 | 1,094 | 1,118 | 1,078 | 1,097 | +4 | +0.4% | 141,900 |
| 2010/06/24 | 1,080 | 1,109 | 1,064 | 1,093 | +6 | +0.6% | 108,500 |
| 2010/06/23 | 1,078 | 1,110 | 1,075 | 1,087 | +6 | +0.6% | 162,300 |
| 2010/06/22 | 1,087 | 1,089 | 1,064 | 1,081 | -25 | -2.3% | 240,300 |
| 2010/06/21 | 1,065 | 1,115 | 1,059 | 1,106 | +41 | +3.8% | 184,100 |
| 2010/06/18 | 1,056 | 1,067 | 1,043 | 1,065 | +1 | +0.1% | 133,600 |
| 2010/06/17 | 1,065 | 1,071 | 1,056 | 1,064 | -2 | -0.2% | 106,600 |
| 2010/06/16 | 1,071 | 1,072 | 1,048 | 1,066 | +3 | +0.3% | 146,100 |
| 2010/06/15 | 1,056 | 1,069 | 1,052 | 1,063 | -5 | -0.5% | 92,700 |
| 2010/06/14 | 1,063 | 1,096 | 1,061 | 1,068 | +12 | +1.1% | 120,500 |
| 2010/06/11 | 1,055 | 1,082 | 1,050 | 1,056 | -2 | -0.2% | 155,400 |
| 2010/06/10 | 1,078 | 1,083 | 1,055 | 1,058 | -19 | -1.8% | 178,000 |
| 2010/06/09 | 1,086 | 1,089 | 1,063 | 1,077 | -24 | -2.2% | 135,400 |
| 2010/06/08 | 1,089 | 1,126 | 1,064 | 1,101 | +16 | +1.5% | 160,000 |
| 2010/06/07 | 1,126 | 1,143 | 1,073 | 1,085 | -51 | -4.5% | 229,500 |
| 2010/06/04 | 1,088 | 1,144 | 1,088 | 1,136 | +18 | +1.6% | 135,400 |
| 2010/06/03 | 1,083 | 1,125 | 1,062 | 1,118 | +35 | +3.2% | 121,500 |
| 2010/06/02 | 1,094 | 1,128 | 1,081 | 1,083 | -11 | -1% | 92,600 |
| 2010/06/01 | 1,085 | 1,115 | 1,085 | 1,094 | -8 | -0.7% | 126,700 |
| 2010/05/31 | 1,057 | 1,149 | 1,052 | 1,102 | +54 | +5.2% | 239,200 |
| 2010/05/28 | 1,030 | 1,085 | 1,030 | 1,048 | +33 | +3.3% | 232,500 |
| 2010/05/27 | 986 | 1,016 | 967 | 1,015 | +31 | +3.2% | 141,600 |
| 2010/05/26 | 1,018 | 1,023 | 957 | 984 | -33 | -3.2% | 151,500 |
| 2010/05/25 | 1,005 | 1,029 | 980 | 1,017 | -6 | -0.6% | 153,300 |
| 2010/05/24 | 995 | 1,039 | 989 | 1,023 | +12 | +1.2% | 93,500 |
| 2010/05/21 | 1,000 | 1,018 | 980 | 1,011 | -33 | -3.2% | 128,800 |
| 2010/05/20 | 1,051 | 1,070 | 1,034 | 1,044 | -29 | -2.7% | 148,000 |
| 2010/05/19 | 1,075 | 1,097 | 1,066 | 1,073 | -17 | -1.6% | 166,800 |
| 2010/05/18 | 1,080 | 1,104 | 1,078 | 1,090 | -17 | -1.5% | 173,100 |
| 2010/05/17 | 1,076 | 1,132 | 1,075 | 1,107 | +35 | +3.3% | 352,500 |
| 2010/05/14 | 1,083 | 1,135 | 1,063 | 1,072 | -11 | -1% | 213,700 |
| 2010/05/13 | 1,109 | 1,110 | 1,075 | 1,083 | -15 | -1.4% | 135,500 |
| 2010/05/12 | 1,123 | 1,138 | 1,096 | 1,098 | -25 | -2.2% | 100,600 |
| 2010/05/11 | 1,131 | 1,165 | 1,112 | 1,123 | +22 | +2% | 163,800 |
| 2010/05/10 | 1,079 | 1,112 | 1,067 | 1,101 | +48 | +4.6% | 144,000 |
| 2010/05/07 | 1,100 | 1,100 | 1,017 | 1,053 | -77 | -6.8% | 163,400 |
3651～
3700
件表示中 / 3722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 | 510,000円 | +7.2% | +2.5% | 2.75% | 18.74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 |
| シンプレクスＨ | 374,500円 | +15.0% | +16.8% | 1.74% | 24.57倍 | 4.35倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フューチャー | 228,200円 | +8.8% | +7.4% | 2.02% | 17.65倍 | 3.65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 |
| ガンホー | 278,600円 | +2.2% | -0.6% | 2.15% | 13.84倍 | 1.18倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
| 松 竹 | 1,380,000円 | +13.1% | -5.8% | 0.22% | 94.82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
