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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 4,090 | 4,145 | 4,065 | 4,140 | +40 | +1% | 74,500 |
| 2024/05/16 | 4,105 | 4,175 | 4,075 | 4,100 | +5 | +0.1% | 76,100 |
| 2024/05/15 | 4,160 | 4,165 | 4,015 | 4,095 | -30 | -0.7% | 96,100 |
| 2024/05/14 | 4,230 | 4,230 | 4,115 | 4,125 | -80 | -1.9% | 123,200 |
| 2024/05/13 | 4,200 | 4,230 | 4,155 | 4,205 | +40 | +1% | 102,000 |
| 2024/05/10 | 4,185 | 4,235 | 4,145 | 4,165 | -20 | -0.5% | 147,600 |
| 2024/05/09 | 4,220 | 4,235 | 4,185 | 4,185 | -45 | -1.1% | 113,900 |
| 2024/05/08 | 4,330 | 4,345 | 4,195 | 4,230 | -100 | -2.3% | 86,300 |
| 2024/05/07 | 4,265 | 4,380 | 4,265 | 4,330 | +75 | +1.8% | 110,300 |
| 2024/05/02 | 4,235 | 4,275 | 4,210 | 4,255 | -25 | -0.6% | 114,000 |
| 2024/05/01 | 4,305 | 4,340 | 4,225 | 4,280 | -45 | -1% | 80,400 |
| 2024/04/30 | 4,235 | 4,335 | 4,200 | 4,325 | +230 | +5.6% | 148,800 |
| 2024/04/26 | 4,080 | 4,115 | 4,015 | 4,095 | +15 | +0.4% | 141,300 |
| 2024/04/25 | 4,060 | 4,090 | 4,045 | 4,080 | +30 | +0.7% | 81,400 |
| 2024/04/24 | 4,045 | 4,090 | 4,040 | 4,050 | +10 | +0.2% | 57,600 |
| 2024/04/23 | 4,050 | 4,055 | 4,000 | 4,040 | +40 | +1% | 39,300 |
| 2024/04/22 | 4,005 | 4,050 | 3,990 | 4,000 | +35 | +0.9% | 49,300 |
| 2024/04/19 | 3,980 | 4,010 | 3,895 | 3,965 | -40 | -1% | 71,800 |
| 2024/04/18 | 4,005 | 4,020 | 3,975 | 4,005 | +15 | +0.4% | 38,400 |
| 2024/04/17 | 4,045 | 4,060 | 3,965 | 3,990 | -50 | -1.2% | 53,300 |
| 2024/04/16 | 4,020 | 4,040 | 3,980 | 4,040 | -35 | -0.9% | 60,500 |
| 2024/04/15 | 4,075 | 4,095 | 4,030 | 4,075 | -60 | -1.5% | 53,100 |
| 2024/04/12 | 4,185 | 4,210 | 4,135 | 4,135 | +5 | +0.1% | 56,300 |
| 2024/04/11 | 4,065 | 4,145 | 4,065 | 4,130 | -5 | -0.1% | 37,900 |
| 2024/04/10 | 4,135 | 4,155 | 4,105 | 4,135 | ±0 | ±0% | 37,100 |
| 2024/04/09 | 4,100 | 4,145 | 4,075 | 4,135 | +65 | +1.6% | 56,500 |
| 2024/04/08 | 4,020 | 4,085 | 4,020 | 4,070 | +60 | +1.5% | 53,600 |
| 2024/04/05 | 3,990 | 4,020 | 3,955 | 4,010 | +5 | +0.1% | 47,200 |
| 2024/04/04 | 3,970 | 4,045 | 3,955 | 4,005 | +70 | +1.8% | 72,100 |
| 2024/04/03 | 3,970 | 3,985 | 3,925 | 3,935 | -50 | -1.3% | 75,500 |
| 2024/04/02 | 4,040 | 4,090 | 3,965 | 3,985 | -60 | -1.5% | 85,800 |
| 2024/04/01 | 4,050 | 4,055 | 4,020 | 4,045 | +25 | +0.6% | 60,900 |
| 2024/03/29 | 3,910 | 4,025 | 3,905 | 4,020 | +75 | +1.9% | 73,300 |
| 2024/03/28 | 4,000 | 4,030 | 3,925 | 3,945 | -135 | -3.3% | 95,900 |
| 2024/03/27 | 4,065 | 4,105 | 4,035 | 4,080 | +60 | +1.5% | 97,400 |
| 2024/03/26 | 4,020 | 4,040 | 4,005 | 4,020 | -5 | -0.1% | 94,200 |
| 2024/03/25 | 4,080 | 4,105 | 4,010 | 4,025 | -80 | -1.9% | 85,700 |
| 2024/03/22 | 4,075 | 4,105 | 4,045 | 4,105 | +5 | +0.1% | 56,000 |
| 2024/03/21 | 4,100 | 4,155 | 4,100 | 4,100 | +10 | +0.2% | 70,800 |
| 2024/03/19 | 4,090 | 4,090 | 4,035 | 4,090 | -20 | -0.5% | 56,200 |
| 2024/03/18 | 4,025 | 4,145 | 4,020 | 4,110 | +85 | +2.1% | 82,900 |
| 2024/03/15 | 4,090 | 4,110 | 4,010 | 4,025 | -50 | -1.2% | 243,200 |
| 2024/03/14 | 4,060 | 4,080 | 4,040 | 4,075 | +10 | +0.2% | 51,400 |
| 2024/03/13 | 4,065 | 4,070 | 4,020 | 4,065 | +25 | +0.6% | 81,700 |
| 2024/03/12 | 3,995 | 4,050 | 3,960 | 4,040 | +45 | +1.1% | 69,800 |
| 2024/03/11 | 3,990 | 4,015 | 3,955 | 3,995 | -25 | -0.6% | 72,400 |
| 2024/03/08 | 4,000 | 4,070 | 3,985 | 4,020 | +15 | +0.4% | 106,700 |
| 2024/03/07 | 4,055 | 4,065 | 3,985 | 4,005 | -40 | -1% | 88,100 |
| 2024/03/06 | 4,020 | 4,070 | 4,020 | 4,045 | +25 | +0.6% | 100,000 |
| 2024/03/05 | 4,000 | 4,055 | 3,965 | 4,020 | +50 | +1.3% | 122,700 |
1～
50
件表示中 / 3457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 | 414,000円 | +8.0% | +3.3% | 2.66% | 19.40倍 | 2.78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 |
| ＪＭＤＣ | 285,100円 | +32.8% | +31.8% | 0.49% | 30.04倍 | 2.64倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＴＫＣ | 345,000円 | +3.6% | +2.9% | 2.61% | 16.61倍 | 1.80倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ジャストシステ | 276,300円 | - | - | 0.72% | - | 1.89倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 351,000円 | +2.6% | +2.4% | 3.42% | 13.82倍 | 1.78倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
