デジタル・インフォメーション・テクノロジーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,759 | 1,782 | 1,748 | 1,762 | +3 | +0.2% | 25,700 |
| 2024/05/08 | 1,755 | 1,786 | 1,746 | 1,759 | +12 | +0.7% | 30,700 |
| 2024/05/07 | 1,702 | 1,749 | 1,702 | 1,747 | +45 | +2.6% | 31,200 |
| 2024/05/02 | 1,705 | 1,709 | 1,696 | 1,702 | ±0 | ±0% | 8,400 |
| 2024/05/01 | 1,719 | 1,719 | 1,700 | 1,702 | -44 | -2.5% | 17,800 |
| 2024/04/30 | 1,749 | 1,749 | 1,713 | 1,746 | +20 | +1.2% | 30,800 |
| 2024/04/26 | 1,697 | 1,726 | 1,688 | 1,726 | +29 | +1.7% | 27,100 |
| 2024/04/25 | 1,732 | 1,732 | 1,692 | 1,697 | -31 | -1.8% | 39,800 |
| 2024/04/24 | 1,711 | 1,728 | 1,687 | 1,728 | +34 | +2% | 25,200 |
| 2024/04/23 | 1,704 | 1,711 | 1,691 | 1,694 | +12 | +0.7% | 24,700 |
| 2024/04/22 | 1,652 | 1,682 | 1,644 | 1,682 | +25 | +1.5% | 29,600 |
| 2024/04/19 | 1,690 | 1,695 | 1,634 | 1,657 | -29 | -1.7% | 42,900 |
| 2024/04/18 | 1,667 | 1,693 | 1,661 | 1,686 | +25 | +1.5% | 32,200 |
| 2024/04/17 | 1,667 | 1,683 | 1,641 | 1,661 | -5 | -0.3% | 29,500 |
| 2024/04/16 | 1,674 | 1,682 | 1,661 | 1,666 | -33 | -1.9% | 33,000 |
| 2024/04/15 | 1,682 | 1,699 | 1,680 | 1,699 | -9 | -0.5% | 24,500 |
| 2024/04/12 | 1,698 | 1,718 | 1,698 | 1,708 | +18 | +1.1% | 25,100 |
| 2024/04/11 | 1,688 | 1,693 | 1,671 | 1,690 | -17 | -1% | 25,500 |
| 2024/04/10 | 1,700 | 1,727 | 1,700 | 1,707 | -3 | -0.2% | 19,100 |
| 2024/04/09 | 1,710 | 1,717 | 1,696 | 1,710 | +5 | +0.3% | 28,500 |
| 2024/04/08 | 1,715 | 1,718 | 1,685 | 1,705 | -8 | -0.5% | 40,100 |
| 2024/04/05 | 1,698 | 1,731 | 1,697 | 1,713 | -14 | -0.8% | 27,600 |
| 2024/04/04 | 1,734 | 1,742 | 1,723 | 1,727 | -7 | -0.4% | 28,700 |
| 2024/04/03 | 1,748 | 1,752 | 1,713 | 1,734 | -23 | -1.3% | 36,000 |
| 2024/04/02 | 1,783 | 1,795 | 1,752 | 1,757 | -26 | -1.5% | 25,200 |
| 2024/04/01 | 1,814 | 1,814 | 1,783 | 1,783 | -31 | -1.7% | 21,900 |
| 2024/03/29 | 1,791 | 1,814 | 1,791 | 1,814 | +21 | +1.2% | 17,800 |
| 2024/03/28 | 1,816 | 1,835 | 1,793 | 1,793 | -44 | -2.4% | 23,800 |
| 2024/03/27 | 1,810 | 1,840 | 1,810 | 1,837 | +28 | +1.5% | 30,300 |
| 2024/03/26 | 1,804 | 1,819 | 1,794 | 1,809 | +1 | +0.1% | 19,500 |
| 2024/03/25 | 1,804 | 1,853 | 1,803 | 1,808 | +1 | +0.1% | 40,300 |
| 2024/03/22 | 1,836 | 1,836 | 1,804 | 1,807 | -34 | -1.8% | 23,500 |
| 2024/03/21 | 1,850 | 1,863 | 1,840 | 1,841 | +17 | +0.9% | 27,800 |
| 2024/03/19 | 1,811 | 1,831 | 1,801 | 1,824 | +2 | +0.1% | 30,300 |
| 2024/03/18 | 1,790 | 1,824 | 1,787 | 1,822 | +26 | +1.4% | 29,500 |
| 2024/03/15 | 1,797 | 1,804 | 1,786 | 1,796 | -14 | -0.8% | 17,700 |
| 2024/03/14 | 1,832 | 1,832 | 1,795 | 1,810 | -7 | -0.4% | 19,900 |
| 2024/03/13 | 1,878 | 1,878 | 1,811 | 1,817 | -37 | -2% | 21,500 |
| 2024/03/12 | 1,810 | 1,856 | 1,798 | 1,854 | +29 | +1.6% | 31,100 |
| 2024/03/11 | 1,847 | 1,865 | 1,812 | 1,825 | -52 | -2.8% | 29,000 |
| 2024/03/08 | 1,854 | 1,885 | 1,851 | 1,877 | +5 | +0.3% | 33,500 |
| 2024/03/07 | 1,900 | 1,900 | 1,853 | 1,872 | -6 | -0.3% | 35,000 |
| 2024/03/06 | 1,847 | 1,890 | 1,835 | 1,878 | +17 | +0.9% | 43,500 |
| 2024/03/05 | 1,830 | 1,861 | 1,830 | 1,861 | +17 | +0.9% | 41,900 |
| 2024/03/04 | 1,844 | 1,879 | 1,825 | 1,844 | -6 | -0.3% | 44,800 |
| 2024/03/01 | 1,868 | 1,875 | 1,841 | 1,850 | -27 | -1.4% | 30,800 |
| 2024/02/29 | 1,895 | 1,895 | 1,864 | 1,877 | -22 | -1.2% | 31,600 |
| 2024/02/28 | 1,994 | 1,994 | 1,888 | 1,899 | -93 | -4.7% | 71,200 |
| 2024/02/27 | 1,983 | 2,006 | 1,965 | 1,992 | +8 | +0.4% | 65,600 |
| 2024/02/26 | 1,909 | 1,988 | 1,909 | 1,984 | +84 | +4.4% | 90,700 |
1～
50
件表示中 / 2171件
類似銘柄と比較する
現在ご覧いただいている「ＤＩＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＩＴ | 175,600円 | +7.4% | +21.4% | 2.62% | 15.14倍 | 4.10倍 |
|
独立系情報サービス会社。ソフトウェア開発の比重が９割超。金融、通信などに顧客企業多い |
| ＪＩＧ－ＳＡＷ | 422,000円 | +17.3% | +19.4% | 0.00% | 50.97倍 | 11.14倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ＩＤＨＤ | 150,000円 | +7.1% | +4.9% | 3.67% | 14.37倍 | 2.10倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| 東邦システム | 130,400円 | +6.8% | +2.4% | 3.07% | 22.43倍 | 2.62倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本提携し製造業向け強化 |
| ＩＭＡＧＩＣＡＧ | 55,500円 | +6.2% | -3.8% | 2.70% | 11.15倍 | 0.68倍 |
|
映像制作軸に企画、放送、機器開発・販売等を展開。動画配信事業者向け映像制作サービスに注力 |
市場注目の銘柄
チャート関連のコラム
