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 |
|---|---|---|---|---|---|---|---|
| 2023/10/24 | 3,155 | 3,175 | 3,075 | 3,150 | -20 | -0.6% | 94,700 |
| 2023/10/23 | 3,235 | 3,235 | 3,165 | 3,170 | -65 | -2% | 70,600 |
| 2023/10/20 | 3,225 | 3,250 | 3,210 | 3,235 | +10 | +0.3% | 39,300 |
| 2023/10/19 | 3,195 | 3,250 | 3,195 | 3,225 | -5 | -0.2% | 46,200 |
| 2023/10/18 | 3,220 | 3,250 | 3,190 | 3,230 | +15 | +0.5% | 48,400 |
| 2023/10/17 | 3,160 | 3,220 | 3,160 | 3,215 | +55 | +1.7% | 68,700 |
| 2023/10/16 | 3,185 | 3,200 | 3,140 | 3,160 | -70 | -2.2% | 70,800 |
| 2023/10/13 | 3,305 | 3,320 | 3,230 | 3,230 | -110 | -3.3% | 62,700 |
| 2023/10/12 | 3,255 | 3,340 | 3,255 | 3,340 | +95 | +2.9% | 65,300 |
| 2023/10/11 | 3,305 | 3,315 | 3,240 | 3,245 | -60 | -1.8% | 67,000 |
| 2023/10/10 | 3,255 | 3,320 | 3,240 | 3,305 | +100 | +3.1% | 72,600 |
| 2023/10/06 | 3,175 | 3,225 | 3,175 | 3,205 | +35 | +1.1% | 48,700 |
| 2023/10/05 | 3,125 | 3,180 | 3,125 | 3,170 | +45 | +1.4% | 54,900 |
| 2023/10/04 | 3,100 | 3,175 | 3,100 | 3,125 | -10 | -0.3% | 107,900 |
| 2023/10/03 | 3,170 | 3,175 | 3,130 | 3,135 | -35 | -1.1% | 66,300 |
| 2023/10/02 | 3,225 | 3,245 | 3,170 | 3,170 | -20 | -0.6% | 63,700 |
| 2023/09/29 | 3,220 | 3,230 | 3,175 | 3,190 | -40 | -1.2% | 62,600 |
| 2023/09/28 | 3,245 | 3,255 | 3,185 | 3,230 | -60 | -1.8% | 91,700 |
| 2023/09/27 | 3,235 | 3,305 | 3,215 | 3,290 | +30 | +0.9% | 94,900 |
| 2023/09/26 | 3,275 | 3,280 | 3,245 | 3,260 | -15 | -0.5% | 72,300 |
| 2023/09/25 | 3,305 | 3,325 | 3,270 | 3,275 | -5 | -0.2% | 65,600 |
| 2023/09/22 | 3,255 | 3,300 | 3,255 | 3,280 | -20 | -0.6% | 93,500 |
| 2023/09/21 | 3,300 | 3,325 | 3,290 | 3,300 | -5 | -0.2% | 82,000 |
| 2023/09/20 | 3,340 | 3,345 | 3,300 | 3,305 | -50 | -1.5% | 74,000 |
| 2023/09/19 | 3,345 | 3,355 | 3,330 | 3,355 | +25 | +0.8% | 64,600 |
| 2023/09/15 | 3,335 | 3,345 | 3,310 | 3,330 | -5 | -0.1% | 155,100 |
| 2023/09/14 | 3,305 | 3,350 | 3,295 | 3,335 | +30 | +0.9% | 54,300 |
| 2023/09/13 | 3,330 | 3,340 | 3,285 | 3,305 | -10 | -0.3% | 58,600 |
| 2023/09/12 | 3,235 | 3,320 | 3,235 | 3,315 | +75 | +2.3% | 50,800 |
| 2023/09/11 | 3,270 | 3,280 | 3,215 | 3,240 | -10 | -0.3% | 50,800 |
| 2023/09/08 | 3,295 | 3,320 | 3,235 | 3,250 | -70 | -2.1% | 82,500 |
| 2023/09/07 | 3,310 | 3,340 | 3,305 | 3,320 | -10 | -0.3% | 77,500 |
| 2023/09/06 | 3,310 | 3,340 | 3,305 | 3,330 | +20 | +0.6% | 61,000 |
| 2023/09/05 | 3,305 | 3,320 | 3,280 | 3,310 | ±0 | ±0% | 59,700 |
| 2023/09/04 | 3,280 | 3,325 | 3,280 | 3,310 | +40 | +1.2% | 67,600 |
| 2023/09/01 | 3,220 | 3,270 | 3,220 | 3,270 | +40 | +1.2% | 51,000 |
| 2023/08/31 | 3,190 | 3,245 | 3,190 | 3,230 | +40 | +1.3% | 63,300 |
| 2023/08/30 | 3,200 | 3,200 | 3,175 | 3,190 | +15 | +0.5% | 53,300 |
| 2023/08/29 | 3,220 | 3,220 | 3,170 | 3,175 | -45 | -1.4% | 43,400 |
| 2023/08/28 | 3,195 | 3,220 | 3,170 | 3,220 | +55 | +1.7% | 61,800 |
| 2023/08/25 | 3,160 | 3,190 | 3,150 | 3,165 | -20 | -0.6% | 55,800 |
| 2023/08/24 | 3,165 | 3,195 | 3,165 | 3,185 | +20 | +0.6% | 38,200 |
| 2023/08/23 | 3,130 | 3,165 | 3,120 | 3,165 | +25 | +0.8% | 39,300 |
| 2023/08/22 | 3,130 | 3,140 | 3,115 | 3,140 | +15 | +0.5% | 28,400 |
| 2023/08/21 | 3,150 | 3,165 | 3,115 | 3,125 | ±0 | ±0% | 42,700 |
| 2023/08/18 | 3,145 | 3,145 | 3,095 | 3,125 | -35 | -1.1% | 40,800 |
| 2023/08/17 | 3,150 | 3,170 | 3,120 | 3,160 | +10 | +0.3% | 38,800 |
| 2023/08/16 | 3,135 | 3,175 | 3,135 | 3,150 | -5 | -0.2% | 44,900 |
| 2023/08/15 | 3,105 | 3,155 | 3,095 | 3,155 | +50 | +1.6% | 38,300 |
| 2023/08/14 | 3,170 | 3,170 | 3,085 | 3,105 | -50 | -1.6% | 46,500 |
401～
450
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 | 380,500円 | +30.0% | - | 0.00% | 187.63倍 | 12.36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
