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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,380 | 1,394 | 1,355 | 1,355 | -44 | -3.1% | 53,600 |
| 2022/06/14 | 1,367 | 1,399 | 1,360 | 1,399 | +3 | +0.2% | 52,600 |
| 2022/06/13 | 1,390 | 1,406 | 1,385 | 1,396 | -34 | -2.4% | 42,000 |
| 2022/06/10 | 1,423 | 1,438 | 1,403 | 1,430 | -6 | -0.4% | 52,700 |
| 2022/06/09 | 1,450 | 1,475 | 1,431 | 1,436 | -13 | -0.9% | 57,100 |
| 2022/06/08 | 1,430 | 1,462 | 1,430 | 1,449 | +29 | +2% | 60,100 |
| 2022/06/07 | 1,436 | 1,442 | 1,416 | 1,420 | -12 | -0.8% | 67,900 |
| 2022/06/06 | 1,437 | 1,452 | 1,430 | 1,432 | -20 | -1.4% | 37,100 |
| 2022/06/03 | 1,430 | 1,454 | 1,420 | 1,452 | +23 | +1.6% | 73,100 |
| 2022/06/02 | 1,442 | 1,442 | 1,411 | 1,429 | -16 | -1.1% | 44,000 |
| 2022/06/01 | 1,432 | 1,445 | 1,428 | 1,445 | -1 | -0.1% | 52,900 |
| 2022/05/31 | 1,455 | 1,455 | 1,417 | 1,446 | -12 | -0.8% | 88,100 |
| 2022/05/30 | 1,490 | 1,493 | 1,434 | 1,458 | +64 | +4.6% | 230,700 |
| 2022/05/27 | 1,433 | 1,450 | 1,381 | 1,394 | -22 | -1.6% | 110,200 |
| 2022/05/26 | 1,372 | 1,419 | 1,372 | 1,416 | +31 | +2.2% | 94,000 |
| 2022/05/25 | 1,404 | 1,417 | 1,370 | 1,385 | -9 | -0.6% | 90,900 |
| 2022/05/24 | 1,412 | 1,437 | 1,389 | 1,394 | -25 | -1.8% | 182,600 |
| 2022/05/23 | 1,349 | 1,420 | 1,347 | 1,419 | +106 | +8.1% | 272,600 |
| 2022/05/20 | 1,286 | 1,313 | 1,276 | 1,313 | +40 | +3.1% | 48,100 |
| 2022/05/19 | 1,252 | 1,280 | 1,251 | 1,273 | -23 | -1.8% | 46,500 |
| 2022/05/18 | 1,291 | 1,319 | 1,277 | 1,296 | +9 | +0.7% | 65,500 |
| 2022/05/17 | 1,264 | 1,299 | 1,257 | 1,287 | +33 | +2.6% | 87,800 |
| 2022/05/16 | 1,248 | 1,266 | 1,208 | 1,254 | +88 | +7.5% | 118,200 |
| 2022/05/13 | 1,128 | 1,169 | 1,128 | 1,166 | +39 | +3.5% | 67,200 |
| 2022/05/12 | 1,160 | 1,160 | 1,125 | 1,127 | -46 | -3.9% | 78,400 |
| 2022/05/11 | 1,155 | 1,179 | 1,140 | 1,173 | +15 | +1.3% | 51,100 |
| 2022/05/10 | 1,152 | 1,160 | 1,134 | 1,158 | +3 | +0.3% | 48,100 |
| 2022/05/09 | 1,185 | 1,189 | 1,152 | 1,155 | -28 | -2.4% | 51,600 |
| 2022/05/06 | 1,187 | 1,188 | 1,156 | 1,183 | -4 | -0.3% | 47,000 |
| 2022/05/02 | 1,187 | 1,202 | 1,180 | 1,187 | -11 | -0.9% | 41,300 |
| 2022/04/28 | 1,167 | 1,205 | 1,154 | 1,198 | +27 | +2.3% | 72,800 |
| 2022/04/27 | 1,165 | 1,195 | 1,135 | 1,171 | -19 | -1.6% | 117,400 |
| 2022/04/26 | 1,184 | 1,196 | 1,165 | 1,190 | +23 | +2% | 39,700 |
| 2022/04/25 | 1,158 | 1,175 | 1,156 | 1,167 | -21 | -1.8% | 82,000 |
| 2022/04/22 | 1,197 | 1,201 | 1,183 | 1,188 | -29 | -2.4% | 68,700 |
| 2022/04/21 | 1,206 | 1,226 | 1,200 | 1,217 | +4 | +0.3% | 35,800 |
| 2022/04/20 | 1,220 | 1,224 | 1,201 | 1,213 | +4 | +0.3% | 40,400 |
| 2022/04/19 | 1,213 | 1,224 | 1,201 | 1,209 | -8 | -0.7% | 51,500 |
| 2022/04/18 | 1,237 | 1,244 | 1,210 | 1,217 | -26 | -2.1% | 36,600 |
| 2022/04/15 | 1,230 | 1,248 | 1,212 | 1,243 | ±0 | ±0% | 50,600 |
| 2022/04/14 | 1,250 | 1,264 | 1,234 | 1,243 | +3 | +0.2% | 45,900 |
| 2022/04/13 | 1,213 | 1,243 | 1,207 | 1,240 | +33 | +2.7% | 37,900 |
| 2022/04/12 | 1,219 | 1,246 | 1,207 | 1,207 | -21 | -1.7% | 45,100 |
| 2022/04/11 | 1,273 | 1,273 | 1,217 | 1,228 | -45 | -3.5% | 82,700 |
| 2022/04/08 | 1,289 | 1,303 | 1,252 | 1,273 | -3 | -0.2% | 61,900 |
| 2022/04/07 | 1,308 | 1,308 | 1,273 | 1,276 | -47 | -3.6% | 63,700 |
| 2022/04/06 | 1,330 | 1,335 | 1,301 | 1,323 | -25 | -1.9% | 59,400 |
| 2022/04/05 | 1,355 | 1,372 | 1,325 | 1,348 | +23 | +1.7% | 86,600 |
| 2022/04/04 | 1,286 | 1,325 | 1,286 | 1,325 | +43 | +3.4% | 83,400 |
| 2022/04/01 | 1,282 | 1,289 | 1,255 | 1,282 | -3 | -0.2% | 40,000 |
601～
650
件表示中 / 2306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 | 214,600円 | +10.6% | +7.9% | 2.80% | 17.60倍 | 4.56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 |
| ｉｐｓ | 267,300円 | +16.9% | -11.9% | 1.50% | 13.53倍 | 2.37倍 |
|
フィリピンの通信・ＣＡＴＶ業者に国際回線を販売、国内はコールセンター等の格安通信に強み |
| アカツキ | 237,100円 | +0.1% | +41.1% | 3.37% | 22.79倍 | 0.84倍 |
|
スマホ向けゲームの企画・開発・配信会社。グローバルタイトルを展開。ＩＰの創出・活用に意欲 |
| エヌアイデイ | 253,500円 | +6.3% | +1.4% | 1.10% | 12.70倍 | 1.36倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| エクサウィザー | 38,800円 | +20.0% | - | 0.00% | 320.66倍 | 7.06倍 |
|
ＡＩ・ＤＸ導入支援でコンサルから実装、運営まで行う。領域特化のＡＩソフト開発にも注力 |
市場注目の銘柄
チャート関連のコラム
