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 |
|---|---|---|---|---|---|---|---|
| 2023/06/19 | 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 |
| 2023/05/25 | 1,518 | 1,538 | 1,497 | 1,506 | -7 | -0.5% | 79,000 |
| 2023/05/24 | 1,502 | 1,531 | 1,497 | 1,513 | +10 | +0.7% | 86,800 |
| 2023/05/23 | 1,478 | 1,528 | 1,478 | 1,503 | +31 | +2.1% | 144,000 |
| 2023/05/22 | 1,455 | 1,480 | 1,438 | 1,472 | +16 | +1.1% | 110,000 |
| 2023/05/19 | 1,450 | 1,465 | 1,426 | 1,456 | +25 | +1.7% | 114,300 |
| 2023/05/18 | 1,444 | 1,454 | 1,412 | 1,431 | -13 | -0.9% | 151,000 |
| 2023/05/17 | 1,440 | 1,470 | 1,434 | 1,444 | +17 | +1.2% | 182,600 |
| 2023/05/16 | 1,454 | 1,467 | 1,414 | 1,427 | -244 | -14.6% | 337,600 |
| 2023/05/15 | 1,675 | 1,681 | 1,655 | 1,671 | +15 | +0.9% | 82,300 |
| 2023/05/12 | 1,660 | 1,663 | 1,638 | 1,656 | +9 | +0.5% | 42,000 |
| 2023/05/11 | 1,633 | 1,651 | 1,633 | 1,647 | +10 | +0.6% | 24,500 |
| 2023/05/10 | 1,653 | 1,653 | 1,633 | 1,637 | -28 | -1.7% | 33,000 |
| 2023/05/09 | 1,658 | 1,679 | 1,650 | 1,665 | +23 | +1.4% | 40,900 |
| 2023/05/08 | 1,654 | 1,682 | 1,619 | 1,642 | -3 | -0.2% | 57,600 |
| 2023/05/02 | 1,632 | 1,650 | 1,618 | 1,645 | +2 | +0.1% | 29,800 |
| 2023/05/01 | 1,627 | 1,647 | 1,617 | 1,643 | +31 | +1.9% | 46,700 |
| 2023/04/28 | 1,623 | 1,629 | 1,599 | 1,612 | +1 | +0.1% | 32,300 |
| 2023/04/27 | 1,597 | 1,622 | 1,597 | 1,611 | +4 | +0.2% | 28,900 |
| 2023/04/26 | 1,612 | 1,619 | 1,591 | 1,607 | -23 | -1.4% | 34,700 |
| 2023/04/25 | 1,633 | 1,639 | 1,621 | 1,630 | +14 | +0.9% | 29,500 |
| 2023/04/24 | 1,609 | 1,639 | 1,609 | 1,616 | +7 | +0.4% | 21,300 |
| 2023/04/21 | 1,627 | 1,632 | 1,606 | 1,609 | -26 | -1.6% | 28,000 |
| 2023/04/20 | 1,632 | 1,651 | 1,629 | 1,635 | -5 | -0.3% | 27,000 |
| 2023/04/19 | 1,641 | 1,647 | 1,636 | 1,640 | -9 | -0.5% | 22,000 |
| 2023/04/18 | 1,648 | 1,653 | 1,638 | 1,649 | +8 | +0.5% | 20,200 |
| 2023/04/17 | 1,668 | 1,668 | 1,637 | 1,641 | -15 | -0.9% | 31,800 |
| 2023/04/14 | 1,640 | 1,659 | 1,640 | 1,656 | +13 | +0.8% | 21,800 |
| 2023/04/13 | 1,626 | 1,649 | 1,619 | 1,643 | +9 | +0.6% | 22,000 |
| 2023/04/12 | 1,622 | 1,636 | 1,611 | 1,634 | +15 | +0.9% | 21,200 |
| 2023/04/11 | 1,636 | 1,639 | 1,611 | 1,619 | -1 | -0.1% | 26,400 |
| 2023/04/10 | 1,620 | 1,641 | 1,612 | 1,620 | -1 | -0.1% | 23,300 |
| 2023/04/07 | 1,615 | 1,624 | 1,606 | 1,621 | +29 | +1.8% | 29,000 |
| 2023/04/06 | 1,622 | 1,622 | 1,583 | 1,592 | -58 | -3.5% | 106,500 |
501～
550
件表示中 / 2454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 | 239,600円 | +20.7% | +20.4% | 2.75% | 18.14倍 | 4.90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 |
| ＵＬＳ－Ｇ | 617,000円 | +20.4% | +17.5% | 1.15% | 17.41倍 | 3.47倍 |
|
ＩＴシステムのコンサル、設計、構築担う。流通、製造、情報サービス向けに強み。ＳＩ企業と合併 |
| ワンキャリア | 211,400円 | +37.5% | +43.1% | 0.66% | 29.04倍 | 9.39倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
| ソラコム | 80,200円 | +20.1% | -9.5% | 0.00% | 86.42倍 | 3.61倍 |
|
ＩｏＴ向けのデータ通信を軸に、デバイスやクラウドを国内外で展開。ＫＤＤＩの持分法会社 |
| くすり窓 | 320,000円 | +9.8% | +10.1% | 0.94% | 16.03倍 | 4.25倍 |
|
調剤薬局検索・予約メディア発祥。薬局等向け薬仕入れサポート、基幹システムを加え３本柱に |
市場注目の銘柄
チャート関連のコラム
