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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,560 | 1,572 | 1,546 | 1,550 | -22 | -1.4% | 41,700 |
| 2023/12/07 | 1,600 | 1,600 | 1,570 | 1,572 | -43 | -2.7% | 38,400 |
| 2023/12/06 | 1,600 | 1,624 | 1,595 | 1,615 | +13 | +0.8% | 36,300 |
| 2023/12/05 | 1,613 | 1,630 | 1,602 | 1,602 | -17 | -1.1% | 30,300 |
| 2023/12/04 | 1,601 | 1,630 | 1,598 | 1,619 | +17 | +1.1% | 20,900 |
| 2023/12/01 | 1,625 | 1,626 | 1,599 | 1,602 | -34 | -2.1% | 26,500 |
| 2023/11/30 | 1,629 | 1,640 | 1,611 | 1,636 | +7 | +0.4% | 25,800 |
| 2023/11/29 | 1,612 | 1,641 | 1,612 | 1,629 | +7 | +0.4% | 24,700 |
| 2023/11/28 | 1,624 | 1,629 | 1,611 | 1,622 | -2 | -0.1% | 23,600 |
| 2023/11/27 | 1,643 | 1,652 | 1,616 | 1,624 | -23 | -1.4% | 33,600 |
| 2023/11/24 | 1,667 | 1,677 | 1,642 | 1,647 | +2 | +0.1% | 46,200 |
| 2023/11/22 | 1,606 | 1,660 | 1,603 | 1,645 | +34 | +2.1% | 33,000 |
| 2023/11/21 | 1,615 | 1,625 | 1,602 | 1,611 | +2 | +0.1% | 41,600 |
| 2023/11/20 | 1,588 | 1,634 | 1,586 | 1,609 | +14 | +0.9% | 40,600 |
| 2023/11/17 | 1,568 | 1,602 | 1,568 | 1,595 | +35 | +2.2% | 47,700 |
| 2023/11/16 | 1,631 | 1,631 | 1,548 | 1,560 | -73 | -4.5% | 85,900 |
| 2023/11/15 | 1,643 | 1,667 | 1,607 | 1,633 | +70 | +4.5% | 129,500 |
| 2023/11/14 | 1,573 | 1,575 | 1,536 | 1,563 | -18 | -1.1% | 90,800 |
| 2023/11/13 | 1,600 | 1,604 | 1,579 | 1,581 | -9 | -0.6% | 49,400 |
| 2023/11/10 | 1,599 | 1,601 | 1,561 | 1,590 | -35 | -2.2% | 53,700 |
| 2023/11/09 | 1,587 | 1,625 | 1,582 | 1,625 | +27 | +1.7% | 38,400 |
| 2023/11/08 | 1,591 | 1,610 | 1,582 | 1,598 | +3 | +0.2% | 35,800 |
| 2023/11/07 | 1,617 | 1,618 | 1,591 | 1,595 | -41 | -2.5% | 34,200 |
| 2023/11/06 | 1,628 | 1,639 | 1,615 | 1,636 | +33 | +2.1% | 36,200 |
| 2023/11/02 | 1,575 | 1,603 | 1,568 | 1,603 | +28 | +1.8% | 40,700 |
| 2023/11/01 | 1,603 | 1,603 | 1,567 | 1,575 | -1 | -0.1% | 39,600 |
| 2023/10/31 | 1,575 | 1,577 | 1,548 | 1,576 | +1 | +0.1% | 36,400 |
| 2023/10/30 | 1,541 | 1,580 | 1,541 | 1,575 | +3 | +0.2% | 51,000 |
| 2023/10/27 | 1,551 | 1,572 | 1,545 | 1,572 | +21 | +1.4% | 37,200 |
| 2023/10/26 | 1,550 | 1,565 | 1,535 | 1,551 | -34 | -2.1% | 37,700 |
| 2023/10/25 | 1,605 | 1,608 | 1,572 | 1,585 | -3 | -0.2% | 44,800 |
| 2023/10/24 | 1,557 | 1,592 | 1,510 | 1,588 | +17 | +1.1% | 64,600 |
| 2023/10/23 | 1,587 | 1,597 | 1,566 | 1,571 | -35 | -2.2% | 45,300 |
| 2023/10/20 | 1,573 | 1,615 | 1,563 | 1,606 | -7 | -0.4% | 56,000 |
| 2023/10/19 | 1,619 | 1,625 | 1,596 | 1,613 | -48 | -2.9% | 41,000 |
| 2023/10/18 | 1,640 | 1,661 | 1,621 | 1,661 | +21 | +1.3% | 43,400 |
| 2023/10/17 | 1,630 | 1,654 | 1,626 | 1,640 | +10 | +0.6% | 41,300 |
| 2023/10/16 | 1,644 | 1,648 | 1,621 | 1,630 | -54 | -3.2% | 67,900 |
| 2023/10/13 | 1,740 | 1,740 | 1,681 | 1,684 | -83 | -4.7% | 55,400 |
| 2023/10/12 | 1,763 | 1,767 | 1,734 | 1,767 | -1 | -0.1% | 32,500 |
| 2023/10/11 | 1,768 | 1,779 | 1,753 | 1,768 | +4 | +0.2% | 30,000 |
| 2023/10/10 | 1,755 | 1,764 | 1,739 | 1,764 | +16 | +0.9% | 35,700 |
| 2023/10/06 | 1,743 | 1,776 | 1,743 | 1,748 | +22 | +1.3% | 34,100 |
| 2023/10/05 | 1,729 | 1,739 | 1,717 | 1,726 | +14 | +0.8% | 48,300 |
| 2023/10/04 | 1,760 | 1,771 | 1,708 | 1,712 | -70 | -3.9% | 68,900 |
| 2023/10/03 | 1,801 | 1,811 | 1,776 | 1,782 | -19 | -1.1% | 36,000 |
| 2023/10/02 | 1,848 | 1,867 | 1,801 | 1,801 | -32 | -1.7% | 40,900 |
| 2023/09/29 | 1,899 | 1,899 | 1,825 | 1,833 | -42 | -2.2% | 56,000 |
| 2023/09/28 | 1,840 | 1,919 | 1,840 | 1,875 | +45 | +2.5% | 83,700 |
| 2023/09/27 | 1,797 | 1,830 | 1,783 | 1,830 | +24 | +1.3% | 38,200 |
101～
150
件表示中 / 2172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 | 175,800円 | +7.4% | +21.4% | 2.62% | 15.16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 |
| ＫＳＫ | 363,500円 | +7.5% | +4.2% | 3.30% | 12.21倍 | 1.37倍 |
|
独立系ソフトウェアの中堅。ＮＥＣグループ依存度は２割。ネットワークサービスの比重拡大 |
| ファインデクス | 103,200円 | +11.4% | +4.2% | 1.45% | 24.13倍 | 5.47倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| 東邦システム | 131,000円 | +6.8% | +2.4% | 3.05% | 22.54倍 | 2.63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 |
| 太田昭 | 213,100円 | +16.9% | -84.4% | 3.66% | 9.38倍 | 0.85倍 |
|
コンサルやシステム開発受託。会計システムに強み。情報セキュリティや医療向け事務代行も |
市場注目の銘柄
チャート関連のコラム
