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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,900 | 1,900 | 1,876 | 1,900 | ±0 | ±0% | 41,600 |
| 2024/06/25 | 1,906 | 1,906 | 1,887 | 1,900 | +9 | +0.5% | 30,700 |
| 2024/06/24 | 1,891 | 1,909 | 1,883 | 1,891 | +10 | +0.5% | 28,000 |
| 2024/06/21 | 1,920 | 1,932 | 1,873 | 1,881 | -39 | -2% | 37,000 |
| 2024/06/20 | 1,901 | 1,926 | 1,892 | 1,920 | +19 | +1% | 32,000 |
| 2024/06/19 | 1,885 | 1,928 | 1,883 | 1,901 | +37 | +2% | 58,200 |
| 2024/06/18 | 1,849 | 1,864 | 1,835 | 1,864 | +28 | +1.5% | 24,200 |
| 2024/06/17 | 1,850 | 1,850 | 1,798 | 1,836 | +1 | +0.1% | 29,100 |
| 2024/06/14 | 1,785 | 1,838 | 1,779 | 1,835 | +58 | +3.3% | 40,200 |
| 2024/06/13 | 1,796 | 1,805 | 1,763 | 1,777 | -26 | -1.4% | 14,000 |
| 2024/06/12 | 1,820 | 1,826 | 1,801 | 1,803 | -2 | -0.1% | 22,100 |
| 2024/06/11 | 1,797 | 1,816 | 1,784 | 1,805 | +15 | +0.8% | 32,000 |
| 2024/06/10 | 1,740 | 1,794 | 1,740 | 1,790 | +53 | +3.1% | 33,800 |
| 2024/06/07 | 1,727 | 1,747 | 1,723 | 1,737 | +12 | +0.7% | 17,200 |
| 2024/06/06 | 1,742 | 1,742 | 1,685 | 1,725 | +1 | +0.1% | 29,100 |
| 2024/06/05 | 1,734 | 1,744 | 1,718 | 1,724 | -4 | -0.2% | 17,800 |
| 2024/06/04 | 1,700 | 1,735 | 1,700 | 1,728 | +24 | +1.4% | 27,400 |
| 2024/06/03 | 1,706 | 1,714 | 1,695 | 1,704 | +20 | +1.2% | 20,200 |
| 2024/05/31 | 1,669 | 1,688 | 1,663 | 1,684 | +25 | +1.5% | 16,000 |
| 2024/05/30 | 1,626 | 1,659 | 1,620 | 1,659 | +14 | +0.9% | 29,000 |
| 2024/05/29 | 1,669 | 1,673 | 1,644 | 1,645 | -34 | -2% | 28,400 |
| 2024/05/28 | 1,682 | 1,705 | 1,673 | 1,679 | -2 | -0.1% | 23,900 |
| 2024/05/27 | 1,683 | 1,684 | 1,660 | 1,681 | +10 | +0.6% | 19,500 |
| 2024/05/24 | 1,670 | 1,688 | 1,663 | 1,671 | -14 | -0.8% | 27,500 |
| 2024/05/23 | 1,703 | 1,713 | 1,684 | 1,685 | -18 | -1.1% | 35,200 |
| 2024/05/22 | 1,702 | 1,721 | 1,683 | 1,703 | -4 | -0.2% | 29,600 |
| 2024/05/21 | 1,718 | 1,735 | 1,704 | 1,707 | +4 | +0.2% | 21,300 |
| 2024/05/20 | 1,684 | 1,722 | 1,676 | 1,703 | +31 | +1.9% | 27,200 |
| 2024/05/17 | 1,659 | 1,681 | 1,652 | 1,672 | +12 | +0.7% | 30,800 |
| 2024/05/16 | 1,712 | 1,716 | 1,648 | 1,660 | -46 | -2.7% | 71,800 |
| 2024/05/15 | 1,798 | 1,798 | 1,706 | 1,706 | -78 | -4.4% | 54,100 |
| 2024/05/14 | 1,778 | 1,794 | 1,768 | 1,784 | +18 | +1% | 24,800 |
| 2024/05/13 | 1,760 | 1,774 | 1,752 | 1,766 | +8 | +0.5% | 19,800 |
| 2024/05/10 | 1,764 | 1,778 | 1,747 | 1,758 | -4 | -0.2% | 23,900 |
| 2024/05/09 | 1,759 | 1,782 | 1,748 | 1,762 | +3 | +0.2% | 25,700 |
| 2024/05/08 | 1,755 | 1,786 | 1,746 | 1,759 | +12 | +0.7% | 30,700 |
| 2024/05/07 | 1,702 | 1,749 | 1,702 | 1,747 | +45 | +2.6% | 31,200 |
| 2024/05/02 | 1,705 | 1,709 | 1,696 | 1,702 | ±0 | ±0% | 8,400 |
| 2024/05/01 | 1,719 | 1,719 | 1,700 | 1,702 | -44 | -2.5% | 17,800 |
| 2024/04/30 | 1,749 | 1,749 | 1,713 | 1,746 | +20 | +1.2% | 30,800 |
| 2024/04/26 | 1,697 | 1,726 | 1,688 | 1,726 | +29 | +1.7% | 27,100 |
| 2024/04/25 | 1,732 | 1,732 | 1,692 | 1,697 | -31 | -1.8% | 39,800 |
| 2024/04/24 | 1,711 | 1,728 | 1,687 | 1,728 | +34 | +2% | 25,200 |
| 2024/04/23 | 1,704 | 1,711 | 1,691 | 1,694 | +12 | +0.7% | 24,700 |
| 2024/04/22 | 1,652 | 1,682 | 1,644 | 1,682 | +25 | +1.5% | 29,600 |
| 2024/04/19 | 1,690 | 1,695 | 1,634 | 1,657 | -29 | -1.7% | 42,900 |
| 2024/04/18 | 1,667 | 1,693 | 1,661 | 1,686 | +25 | +1.5% | 32,200 |
| 2024/04/17 | 1,667 | 1,683 | 1,641 | 1,661 | -5 | -0.3% | 29,500 |
| 2024/04/16 | 1,674 | 1,682 | 1,661 | 1,666 | -33 | -1.9% | 33,000 |
| 2024/04/15 | 1,682 | 1,699 | 1,680 | 1,699 | -9 | -0.5% | 24,500 |
101～
150
件表示中 / 2305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 | 214,500円 | +10.6% | +7.9% | 2.80% | 17.59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 | 263,600円 | +16.9% | -11.9% | 1.52% | 13.35倍 | 2.33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 |
| 出前館 | 25,600円 | +5.1% | - | 0.00% | 25600.00倍 | 0.83倍 |
|
出前仲介サイト「出前館」を運営。業界首位級。サイト内広告にも注力。ＬＩＮＥヤフー傘下 |
| ユーザローカル | 203,800円 | +13.0% | +7.2% | 0.54% | 25.90倍 | 4.27倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
| フリービット | 139,900円 | +1.8% | -4.4% | 2.14% | 9.41倍 | 2.43倍 |
|
ネット接続業者へインフラ提供サービス展開。ドコモと提携し、ＭＶＮＯトーンモバイル運営 |
市場注目の銘柄
チャート関連のコラム
