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 |
|---|---|---|---|---|---|---|---|
| 2019/03/28 | 1,481 | 1,487 | 1,457 | 1,482 | -10 | -0.7% | 50,000 |
| 2019/03/27 | 1,445 | 1,502 | 1,441 | 1,492 | +67 | +4.7% | 84,000 |
| 2019/03/26 | 1,417 | 1,443 | 1,415 | 1,425 | +10 | +0.7% | 61,900 |
| 2019/03/25 | 1,413 | 1,440 | 1,399 | 1,415 | -42 | -2.9% | 50,400 |
| 2019/03/22 | 1,445 | 1,477 | 1,445 | 1,457 | -2 | -0.1% | 42,400 |
| 2019/03/20 | 1,440 | 1,463 | 1,419 | 1,459 | +8 | +0.6% | 43,400 |
| 2019/03/19 | 1,465 | 1,470 | 1,439 | 1,451 | +4 | +0.3% | 99,100 |
| 2019/03/18 | 1,425 | 1,454 | 1,400 | 1,447 | +22 | +1.5% | 58,500 |
| 2019/03/15 | 1,400 | 1,440 | 1,392 | 1,425 | +29 | +2.1% | 63,000 |
| 2019/03/14 | 1,412 | 1,428 | 1,390 | 1,396 | -15 | -1.1% | 61,600 |
| 2019/03/13 | 1,429 | 1,438 | 1,398 | 1,411 | -19 | -1.3% | 63,100 |
| 2019/03/12 | 1,420 | 1,446 | 1,412 | 1,430 | +25 | +1.8% | 77,400 |
| 2019/03/11 | 1,416 | 1,421 | 1,380 | 1,405 | -25 | -1.7% | 73,000 |
| 2019/03/08 | 1,432 | 1,444 | 1,391 | 1,430 | -29 | -2% | 82,200 |
| 2019/03/07 | 1,472 | 1,481 | 1,443 | 1,459 | -33 | -2.2% | 71,400 |
| 2019/03/06 | 1,486 | 1,493 | 1,462 | 1,492 | +8 | +0.5% | 44,500 |
| 2019/03/05 | 1,507 | 1,522 | 1,477 | 1,484 | -43 | -2.8% | 83,700 |
| 2019/03/04 | 1,537 | 1,547 | 1,507 | 1,527 | +14 | +0.9% | 73,300 |
| 2019/03/01 | 1,504 | 1,525 | 1,480 | 1,513 | +30 | +2% | 96,200 |
| 2019/02/28 | 1,490 | 1,524 | 1,473 | 1,483 | -9 | -0.6% | 74,100 |
| 2019/02/27 | 1,459 | 1,509 | 1,443 | 1,492 | +36 | +2.5% | 94,700 |
| 2019/02/26 | 1,507 | 1,522 | 1,441 | 1,456 | -66 | -4.3% | 113,000 |
| 2019/02/25 | 1,497 | 1,531 | 1,470 | 1,522 | +43 | +2.9% | 136,900 |
| 2019/02/22 | 1,483 | 1,483 | 1,450 | 1,479 | -4 | -0.3% | 57,000 |
| 2019/02/21 | 1,510 | 1,512 | 1,445 | 1,483 | -21 | -1.4% | 108,200 |
| 2019/02/20 | 1,503 | 1,525 | 1,488 | 1,504 | -2 | -0.1% | 101,600 |
| 2019/02/19 | 1,520 | 1,536 | 1,487 | 1,506 | -30 | -2% | 136,700 |
| 2019/02/18 | 1,500 | 1,557 | 1,486 | 1,536 | +89 | +6.2% | 298,700 |
| 2019/02/15 | 1,500 | 1,625 | 1,439 | 1,447 | +56 | +4% | 818,600 |
| 2019/02/14 | 1,383 | 1,395 | 1,358 | 1,391 | +25 | +1.8% | 150,300 |
| 2019/02/13 | 1,365 | 1,366 | 1,337 | 1,366 | +33 | +2.5% | 73,300 |
| 2019/02/12 | 1,310 | 1,336 | 1,301 | 1,333 | +25 | +1.9% | 61,500 |
| 2019/02/08 | 1,286 | 1,330 | 1,274 | 1,308 | +1 | +0.1% | 84,200 |
| 2019/02/07 | 1,380 | 1,386 | 1,304 | 1,307 | -86 | -6.2% | 121,100 |
| 2019/02/06 | 1,375 | 1,395 | 1,348 | 1,393 | +39 | +2.9% | 228,300 |
| 2019/02/05 | 1,355 | 1,362 | 1,325 | 1,354 | +18 | +1.3% | 131,900 |
| 2019/02/04 | 1,309 | 1,347 | 1,309 | 1,336 | +43 | +3.3% | 154,100 |
| 2019/02/01 | 1,287 | 1,307 | 1,279 | 1,293 | +6 | +0.5% | 106,800 |
| 2019/01/31 | 1,281 | 1,297 | 1,275 | 1,287 | +18 | +1.4% | 67,400 |
| 2019/01/30 | 1,319 | 1,319 | 1,268 | 1,269 | -50 | -3.8% | 113,700 |
| 2019/01/29 | 1,300 | 1,320 | 1,282 | 1,319 | +18 | +1.4% | 45,800 |
| 2019/01/28 | 1,307 | 1,319 | 1,286 | 1,301 | +5 | +0.4% | 38,500 |
| 2019/01/25 | 1,324 | 1,342 | 1,290 | 1,296 | -15 | -1.1% | 61,600 |
| 2019/01/24 | 1,291 | 1,316 | 1,275 | 1,311 | +4 | +0.3% | 52,000 |
| 2019/01/23 | 1,312 | 1,332 | 1,288 | 1,307 | -24 | -1.8% | 74,500 |
| 2019/01/22 | 1,365 | 1,375 | 1,310 | 1,331 | -39 | -2.8% | 95,000 |
| 2019/01/21 | 1,425 | 1,435 | 1,364 | 1,370 | -40 | -2.8% | 161,000 |
| 2019/01/18 | 1,402 | 1,414 | 1,362 | 1,410 | +26 | +1.9% | 128,000 |
| 2019/01/17 | 1,417 | 1,420 | 1,348 | 1,384 | -9 | -0.6% | 208,100 |
| 2019/01/16 | 1,320 | 1,407 | 1,320 | 1,393 | +95 | +7.3% | 195,700 |
1451～
1500
件表示中 / 2375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 | 248,000円 | +20.7% | +20.4% | 2.66% | 18.77倍 | 5.07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 |
| アカツキ | 268,600円 | +0.1% | +41.1% | 2.98% | 25.82倍 | 0.95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 |
| ＩＴＦＯＲ | 141,900円 | +6.5% | +0.1% | 3.52% | 13.71倍 | 2.01倍 |
|
独立系ＳＩベンダー。ネットワーク構築や延滞債権管理システム等のソフト開発に強み。無借金 |
| アイネス | 183,700円 | +8.5% | +46.4% | 2.99% | 14.15倍 | 1.01倍 |
|
独立系ＳＩ。自治体向け総合行政情報システム「ウェブリングス（ＷＲ）」に強み。三菱総研と提携 |
| ＡＣＣＥＳＳ | 96,700円 | +11.6% | - | 0.00% | 173.30倍 | 1.57倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
市場注目の銘柄
チャート関連のコラム
