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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,300 | 1,313 | 1,278 | 1,285 | -26 | -2% | 60,700 |
| 2022/03/30 | 1,292 | 1,311 | 1,261 | 1,311 | +33 | +2.6% | 73,600 |
| 2022/03/29 | 1,264 | 1,287 | 1,252 | 1,278 | +33 | +2.7% | 82,900 |
| 2022/03/28 | 1,298 | 1,298 | 1,240 | 1,245 | -64 | -4.9% | 105,700 |
| 2022/03/25 | 1,318 | 1,320 | 1,287 | 1,309 | +12 | +0.9% | 52,300 |
| 2022/03/24 | 1,284 | 1,302 | 1,257 | 1,297 | +12 | +0.9% | 59,300 |
| 2022/03/23 | 1,280 | 1,295 | 1,266 | 1,285 | +19 | +1.5% | 92,900 |
| 2022/03/22 | 1,286 | 1,296 | 1,262 | 1,266 | +8 | +0.6% | 75,300 |
| 2022/03/18 | 1,260 | 1,263 | 1,238 | 1,258 | +13 | +1% | 60,100 |
| 2022/03/17 | 1,231 | 1,259 | 1,209 | 1,245 | +35 | +2.9% | 132,200 |
| 2022/03/16 | 1,230 | 1,237 | 1,206 | 1,210 | +1 | +0.1% | 112,300 |
| 2022/03/15 | 1,190 | 1,217 | 1,172 | 1,209 | +29 | +2.5% | 86,000 |
| 2022/03/14 | 1,185 | 1,206 | 1,167 | 1,180 | +4 | +0.3% | 86,000 |
| 2022/03/11 | 1,172 | 1,193 | 1,146 | 1,176 | -26 | -2.2% | 90,400 |
| 2022/03/10 | 1,218 | 1,228 | 1,194 | 1,202 | +28 | +2.4% | 106,700 |
| 2022/03/09 | 1,196 | 1,196 | 1,153 | 1,174 | +8 | +0.7% | 50,000 |
| 2022/03/08 | 1,153 | 1,206 | 1,150 | 1,166 | -17 | -1.4% | 109,600 |
| 2022/03/07 | 1,222 | 1,249 | 1,179 | 1,183 | -92 | -7.2% | 125,300 |
| 2022/03/04 | 1,304 | 1,307 | 1,259 | 1,275 | -57 | -4.3% | 82,400 |
| 2022/03/03 | 1,372 | 1,376 | 1,315 | 1,332 | -10 | -0.7% | 104,000 |
| 2022/03/02 | 1,356 | 1,370 | 1,316 | 1,342 | -44 | -3.2% | 115,800 |
| 2022/03/01 | 1,354 | 1,399 | 1,340 | 1,386 | +82 | +6.3% | 174,500 |
| 2022/02/28 | 1,280 | 1,310 | 1,265 | 1,304 | +41 | +3.2% | 70,300 |
| 2022/02/25 | 1,252 | 1,285 | 1,252 | 1,263 | +50 | +4.1% | 74,600 |
| 2022/02/24 | 1,211 | 1,230 | 1,194 | 1,213 | -15 | -1.2% | 67,400 |
| 2022/02/22 | 1,250 | 1,250 | 1,220 | 1,228 | -30 | -2.4% | 51,700 |
| 2022/02/21 | 1,252 | 1,266 | 1,234 | 1,258 | -8 | -0.6% | 66,500 |
| 2022/02/18 | 1,298 | 1,298 | 1,245 | 1,266 | -38 | -2.9% | 84,500 |
| 2022/02/17 | 1,301 | 1,312 | 1,291 | 1,304 | -3 | -0.2% | 66,900 |
| 2022/02/16 | 1,315 | 1,318 | 1,285 | 1,307 | +28 | +2.2% | 83,500 |
| 2022/02/15 | 1,247 | 1,308 | 1,247 | 1,279 | +37 | +3% | 111,200 |
| 2022/02/14 | 1,200 | 1,254 | 1,191 | 1,242 | +4 | +0.3% | 100,100 |
| 2022/02/10 | 1,234 | 1,250 | 1,224 | 1,238 | +6 | +0.5% | 79,700 |
| 2022/02/09 | 1,216 | 1,235 | 1,201 | 1,232 | +30 | +2.5% | 47,900 |
| 2022/02/08 | 1,220 | 1,227 | 1,192 | 1,202 | -10 | -0.8% | 38,800 |
| 2022/02/07 | 1,203 | 1,214 | 1,188 | 1,212 | +3 | +0.2% | 55,000 |
| 2022/02/04 | 1,221 | 1,225 | 1,195 | 1,209 | -1 | -0.1% | 29,700 |
| 2022/02/03 | 1,229 | 1,229 | 1,200 | 1,210 | -21 | -1.7% | 46,000 |
| 2022/02/02 | 1,191 | 1,238 | 1,186 | 1,231 | +40 | +3.4% | 68,900 |
| 2022/02/01 | 1,190 | 1,220 | 1,177 | 1,191 | +13 | +1.1% | 60,200 |
| 2022/01/31 | 1,140 | 1,187 | 1,138 | 1,178 | +48 | +4.2% | 66,500 |
| 2022/01/28 | 1,149 | 1,151 | 1,125 | 1,130 | ±0 | ±0% | 59,000 |
| 2022/01/27 | 1,185 | 1,195 | 1,124 | 1,130 | -59 | -5% | 108,800 |
| 2022/01/26 | 1,177 | 1,205 | 1,174 | 1,189 | +13 | +1.1% | 43,300 |
| 2022/01/25 | 1,228 | 1,228 | 1,169 | 1,176 | -52 | -4.2% | 60,800 |
| 2022/01/24 | 1,190 | 1,234 | 1,188 | 1,228 | +8 | +0.7% | 51,900 |
| 2022/01/21 | 1,202 | 1,220 | 1,176 | 1,220 | +7 | +0.6% | 63,200 |
| 2022/01/20 | 1,183 | 1,222 | 1,175 | 1,213 | +36 | +3.1% | 93,400 |
| 2022/01/19 | 1,212 | 1,215 | 1,168 | 1,177 | -49 | -4% | 107,100 |
| 2022/01/18 | 1,230 | 1,243 | 1,212 | 1,226 | -6 | -0.5% | 70,700 |
651～
700
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
