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 |
|---|---|---|---|---|---|---|---|
| 2023/08/04 | 1,685 | 1,695 | 1,672 | 1,691 | -5 | -0.3% | 43,600 |
| 2023/08/03 | 1,730 | 1,737 | 1,690 | 1,696 | -55 | -3.1% | 57,200 |
| 2023/08/02 | 1,761 | 1,778 | 1,751 | 1,751 | -38 | -2.1% | 34,600 |
| 2023/08/01 | 1,800 | 1,820 | 1,772 | 1,789 | -15 | -0.8% | 46,700 |
| 2023/07/31 | 1,780 | 1,822 | 1,776 | 1,804 | +59 | +3.4% | 127,700 |
| 2023/07/28 | 1,735 | 1,752 | 1,711 | 1,745 | -26 | -1.5% | 65,600 |
| 2023/07/27 | 1,815 | 1,816 | 1,771 | 1,771 | -61 | -3.3% | 61,300 |
| 2023/07/26 | 1,766 | 1,850 | 1,766 | 1,832 | +56 | +3.2% | 194,600 |
| 2023/07/25 | 1,725 | 1,776 | 1,712 | 1,776 | +51 | +3% | 97,000 |
| 2023/07/24 | 1,698 | 1,754 | 1,697 | 1,725 | +40 | +2.4% | 125,300 |
| 2023/07/21 | 1,659 | 1,695 | 1,648 | 1,685 | +26 | +1.6% | 71,200 |
| 2023/07/20 | 1,680 | 1,680 | 1,657 | 1,659 | -21 | -1.3% | 39,200 |
| 2023/07/19 | 1,648 | 1,688 | 1,648 | 1,680 | +43 | +2.6% | 101,300 |
| 2023/07/18 | 1,627 | 1,638 | 1,616 | 1,637 | +20 | +1.2% | 37,600 |
| 2023/07/14 | 1,619 | 1,630 | 1,587 | 1,617 | +7 | +0.4% | 55,900 |
| 2023/07/13 | 1,568 | 1,613 | 1,568 | 1,610 | +51 | +3.3% | 35,000 |
| 2023/07/12 | 1,582 | 1,582 | 1,559 | 1,559 | -12 | -0.8% | 41,400 |
| 2023/07/11 | 1,571 | 1,590 | 1,568 | 1,571 | ±0 | ±0% | 46,400 |
| 2023/07/10 | 1,565 | 1,581 | 1,554 | 1,571 | -2 | -0.1% | 48,800 |
| 2023/07/07 | 1,552 | 1,588 | 1,541 | 1,573 | +2 | +0.1% | 50,000 |
| 2023/07/06 | 1,590 | 1,601 | 1,562 | 1,571 | -34 | -2.1% | 55,600 |
| 2023/07/05 | 1,605 | 1,611 | 1,592 | 1,605 | -21 | -1.3% | 40,900 |
| 2023/07/04 | 1,621 | 1,629 | 1,601 | 1,626 | -6 | -0.4% | 31,900 |
| 2023/07/03 | 1,609 | 1,655 | 1,602 | 1,632 | +35 | +2.2% | 67,600 |
| 2023/06/30 | 1,601 | 1,602 | 1,576 | 1,597 | -12 | -0.7% | 59,400 |
| 2023/06/29 | 1,600 | 1,610 | 1,590 | 1,609 | +7 | +0.4% | 48,700 |
| 2023/06/28 | 1,594 | 1,617 | 1,583 | 1,602 | +36 | +2.3% | 59,100 |
| 2023/06/27 | 1,579 | 1,586 | 1,553 | 1,566 | -20 | -1.3% | 55,600 |
| 2023/06/26 | 1,617 | 1,625 | 1,580 | 1,586 | -31 | -1.9% | 69,000 |
| 2023/06/23 | 1,670 | 1,671 | 1,608 | 1,617 | -31 | -1.9% | 64,300 |
| 2023/06/22 | 1,656 | 1,677 | 1,644 | 1,648 | +8 | +0.5% | 85,500 |
| 2023/06/21 | 1,640 | 1,650 | 1,627 | 1,640 | ±0 | ±0% | 63,800 |
| 2023/06/20 | 1,645 | 1,645 | 1,621 | 1,640 | -10 | -0.6% | 48,900 |
| 2023/06/19 | 1,650 | 1,658 | 1,633 | 1,650 | +3 | +0.2% | 67,700 |
| 2023/06/16 | 1,589 | 1,647 | 1,589 | 1,647 | +76 | +4.8% | 122,700 |
| 2023/06/15 | 1,565 | 1,592 | 1,565 | 1,571 | +1 | +0.1% | 51,400 |
| 2023/06/14 | 1,583 | 1,587 | 1,557 | 1,570 | -7 | -0.4% | 58,000 |
| 2023/06/13 | 1,590 | 1,605 | 1,574 | 1,577 | +6 | +0.4% | 92,400 |
| 2023/06/12 | 1,558 | 1,593 | 1,558 | 1,571 | +14 | +0.9% | 59,100 |
| 2023/06/09 | 1,577 | 1,583 | 1,551 | 1,557 | +12 | +0.8% | 80,100 |
| 2023/06/08 | 1,578 | 1,583 | 1,543 | 1,545 | -11 | -0.7% | 93,200 |
| 2023/06/07 | 1,591 | 1,615 | 1,549 | 1,556 | -22 | -1.4% | 118,100 |
| 2023/06/06 | 1,578 | 1,584 | 1,550 | 1,578 | -26 | -1.6% | 103,400 |
| 2023/06/05 | 1,609 | 1,615 | 1,575 | 1,604 | +11 | +0.7% | 81,000 |
| 2023/06/02 | 1,574 | 1,595 | 1,572 | 1,593 | +49 | +3.2% | 104,200 |
| 2023/06/01 | 1,500 | 1,556 | 1,490 | 1,544 | +68 | +4.6% | 99,900 |
| 2023/05/31 | 1,507 | 1,523 | 1,476 | 1,476 | -30 | -2% | 76,000 |
| 2023/05/30 | 1,524 | 1,532 | 1,495 | 1,506 | +1 | +0.1% | 58,300 |
| 2023/05/29 | 1,503 | 1,520 | 1,492 | 1,505 | +19 | +1.3% | 47,500 |
| 2023/05/26 | 1,507 | 1,510 | 1,486 | 1,486 | -20 | -1.3% | 59,200 |
201～
250
件表示中 / 2187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 | 168,400円 | +7.4% | +21.4% | 2.73% | 14.52倍 | 3.93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 |
| ファインデクス | 99,200円 | +11.4% | +4.2% | 1.51% | 23.20倍 | 5.26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 |
| ＫＳＫ | 345,000円 | +7.5% | +4.2% | 3.48% | 11.58倍 | 1.30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 |
| システムリサーチ | 156,000円 | +14.6% | +12.5% | 2.56% | 11.76倍 | 2.46倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| ソースネクスト | 19,100円 | +19.1% | - | 0.00% | - | 3.21倍 |
|
ＰＣ用ソフト・ＩｏＴ機器中心。ウイルス対策シェア上位。自動通訳機「ポケトーク」に積極投資 |
市場注目の銘柄
チャート関連のコラム
