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 |
|---|---|---|---|---|---|---|---|
| 2024/01/10 | 3,710 | 3,745 | 3,660 | 3,730 | +50 | +1.4% | 84,500 |
| 2024/01/09 | 3,600 | 3,690 | 3,600 | 3,680 | +110 | +3.1% | 92,100 |
| 2024/01/05 | 3,545 | 3,570 | 3,525 | 3,570 | +50 | +1.4% | 80,700 |
| 2024/01/04 | 3,460 | 3,520 | 3,435 | 3,520 | -5 | -0.1% | 69,100 |
| 2023/12/29 | 3,535 | 3,540 | 3,505 | 3,525 | +5 | +0.1% | 46,900 |
| 2023/12/28 | 3,515 | 3,525 | 3,485 | 3,520 | -25 | -0.7% | 52,500 |
| 2023/12/27 | 3,500 | 3,555 | 3,500 | 3,545 | +25 | +0.7% | 69,000 |
| 2023/12/26 | 3,565 | 3,570 | 3,500 | 3,520 | -45 | -1.3% | 63,500 |
| 2023/12/25 | 3,615 | 3,615 | 3,550 | 3,565 | +20 | +0.6% | 33,300 |
| 2023/12/22 | 3,490 | 3,550 | 3,480 | 3,545 | +75 | +2.2% | 88,200 |
| 2023/12/21 | 3,430 | 3,490 | 3,425 | 3,470 | +15 | +0.4% | 73,500 |
| 2023/12/20 | 3,520 | 3,535 | 3,440 | 3,455 | -50 | -1.4% | 57,800 |
| 2023/12/19 | 3,515 | 3,530 | 3,470 | 3,505 | -5 | -0.1% | 89,500 |
| 2023/12/18 | 3,520 | 3,535 | 3,490 | 3,510 | -55 | -1.5% | 62,000 |
| 2023/12/15 | 3,600 | 3,615 | 3,545 | 3,565 | +30 | +0.8% | 79,600 |
| 2023/12/14 | 3,545 | 3,565 | 3,510 | 3,535 | +65 | +1.9% | 96,800 |
| 2023/12/13 | 3,485 | 3,490 | 3,465 | 3,470 | -30 | -0.9% | 50,100 |
| 2023/12/12 | 3,555 | 3,575 | 3,485 | 3,500 | -35 | -1% | 118,700 |
| 2023/12/11 | 3,480 | 3,540 | 3,480 | 3,535 | +60 | +1.7% | 62,100 |
| 2023/12/08 | 3,590 | 3,595 | 3,455 | 3,475 | -105 | -2.9% | 146,600 |
| 2023/12/07 | 3,560 | 3,590 | 3,550 | 3,580 | -45 | -1.2% | 61,800 |
| 2023/12/06 | 3,535 | 3,630 | 3,535 | 3,625 | +105 | +3% | 84,100 |
| 2023/12/05 | 3,565 | 3,595 | 3,520 | 3,520 | -60 | -1.7% | 76,000 |
| 2023/12/04 | 3,550 | 3,580 | 3,490 | 3,580 | +50 | +1.4% | 60,700 |
| 2023/12/01 | 3,505 | 3,550 | 3,495 | 3,530 | +15 | +0.4% | 57,900 |
| 2023/11/30 | 3,505 | 3,540 | 3,485 | 3,515 | +15 | +0.4% | 159,200 |
| 2023/11/29 | 3,460 | 3,515 | 3,460 | 3,500 | +40 | +1.2% | 60,500 |
| 2023/11/28 | 3,440 | 3,465 | 3,415 | 3,460 | +30 | +0.9% | 61,100 |
| 2023/11/27 | 3,460 | 3,495 | 3,400 | 3,430 | -30 | -0.9% | 60,100 |
| 2023/11/24 | 3,495 | 3,495 | 3,455 | 3,460 | +15 | +0.4% | 39,700 |
| 2023/11/22 | 3,370 | 3,445 | 3,360 | 3,445 | +75 | +2.2% | 77,000 |
| 2023/11/21 | 3,285 | 3,380 | 3,280 | 3,370 | +85 | +2.6% | 98,800 |
| 2023/11/20 | 3,320 | 3,360 | 3,285 | 3,285 | -25 | -0.8% | 53,000 |
| 2023/11/17 | 3,255 | 3,320 | 3,250 | 3,310 | +60 | +1.8% | 48,300 |
| 2023/11/16 | 3,225 | 3,260 | 3,200 | 3,250 | -20 | -0.6% | 35,500 |
| 2023/11/15 | 3,285 | 3,285 | 3,235 | 3,270 | +35 | +1.1% | 52,300 |
| 2023/11/14 | 3,260 | 3,270 | 3,220 | 3,235 | -5 | -0.2% | 33,100 |
| 2023/11/13 | 3,300 | 3,300 | 3,225 | 3,240 | -40 | -1.2% | 33,100 |
| 2023/11/10 | 3,245 | 3,285 | 3,230 | 3,280 | +35 | +1.1% | 55,100 |
| 2023/11/09 | 3,200 | 3,255 | 3,200 | 3,245 | +10 | +0.3% | 29,900 |
| 2023/11/08 | 3,240 | 3,240 | 3,190 | 3,235 | +40 | +1.3% | 64,400 |
| 2023/11/07 | 3,235 | 3,270 | 3,195 | 3,195 | -50 | -1.5% | 51,300 |
| 2023/11/06 | 3,260 | 3,275 | 3,225 | 3,245 | +45 | +1.4% | 70,000 |
| 2023/11/02 | 3,170 | 3,215 | 3,160 | 3,200 | +100 | +3.2% | 74,900 |
| 2023/11/01 | 3,100 | 3,115 | 3,060 | 3,100 | +25 | +0.8% | 106,500 |
| 2023/10/31 | 3,090 | 3,095 | 3,010 | 3,075 | +77 | +2.6% | 149,900 |
| 2023/10/30 | 3,025 | 3,045 | 2,979 | 2,998 | -47 | -1.5% | 130,400 |
| 2023/10/27 | 3,025 | 3,060 | 3,020 | 3,045 | +20 | +0.7% | 100,300 |
| 2023/10/26 | 3,030 | 3,065 | 2,995 | 3,025 | -35 | -1.1% | 102,900 |
| 2023/10/25 | 3,160 | 3,160 | 3,055 | 3,060 | -90 | -2.9% | 92,500 |
351～
400
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 | - | +7.2% | +2.5% | - | - | - |
|
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 | - | +8.8% | +7.4% | - | - | - |
|
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 | - | +30.0% | - | - | - | - |
|
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 | - | - | - | - | - | - |
|
- |
| 松 竹 | - | +13.1% | -5.8% | - | - | - |
|
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
該当銘柄がありません
チャート関連のコラム
