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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,106 | 1,141 | 1,090 | 1,140 | +42 | +3.8% | 85,500 |
| 2018/07/17 | 1,111 | 1,111 | 1,081 | 1,098 | ±0 | ±0% | 51,000 |
| 2018/07/13 | 1,084 | 1,100 | 1,069 | 1,098 | +38 | +3.6% | 64,900 |
| 2018/07/12 | 1,064 | 1,079 | 1,050 | 1,060 | +25 | +2.4% | 42,300 |
| 2018/07/11 | 1,064 | 1,067 | 1,029 | 1,035 | -19 | -1.8% | 34,700 |
| 2018/07/10 | 1,098 | 1,098 | 1,039 | 1,054 | -22 | -2% | 61,200 |
| 2018/07/09 | 1,025 | 1,090 | 1,013 | 1,076 | +65 | +6.4% | 87,500 |
| 2018/07/06 | 989 | 1,022 | 989 | 1,011 | +20 | +2% | 56,900 |
| 2018/07/05 | 1,014 | 1,030 | 988 | 991 | -30 | -2.9% | 100,600 |
| 2018/07/04 | 1,025 | 1,033 | 1,014 | 1,021 | -14 | -1.4% | 74,200 |
| 2018/07/03 | 1,064 | 1,092 | 1,020 | 1,035 | -33 | -3.1% | 86,700 |
| 2018/07/02 | 1,097 | 1,097 | 1,055 | 1,068 | -28 | -2.6% | 65,000 |
| 2018/06/29 | 1,081 | 1,097 | 1,068 | 1,096 | +11 | +1% | 56,600 |
| 2018/06/28 | 1,090 | 1,100 | 1,054 | 1,085 | -22 | -2% | 91,000 |
| 2018/06/27 | 1,111 | 1,116 | 1,085 | 1,107 | -5 | -0.4% | 89,600 |
| 2018/06/26 | 1,094 | 1,113 | 1,077 | 1,112 | -3 | -0.3% | 78,000 |
| 2018/06/25 | 1,138 | 1,164 | 1,114 | 1,115 | -10 | -0.9% | 97,200 |
| 2018/06/22 | 1,159 | 1,159 | 1,116 | 1,125 | -46 | -3.9% | 224,300 |
| 2018/06/21 | 1,178 | 1,192 | 1,156 | 1,171 | +1 | +0.1% | 394,300 |
| 2018/06/20 | 1,133 | 1,176 | 1,115 | 1,170 | +21 | +1.8% | 206,700 |
| 2018/06/19 | 1,166 | 1,180 | 1,142 | 1,149 | -18 | -1.5% | 125,600 |
| 2018/06/18 | 1,155 | 1,179 | 1,151 | 1,167 | +12 | +1% | 115,600 |
| 2018/06/15 | 1,154 | 1,171 | 1,147 | 1,155 | -57 | -4.7% | 222,500 |
| 2018/06/14 | 1,233 | 1,233 | 1,206 | 1,212 | -17 | -1.4% | 75,300 |
| 2018/06/13 | 1,236 | 1,246 | 1,212 | 1,229 | -21 | -1.7% | 137,900 |
| 2018/06/12 | 1,290 | 1,293 | 1,244 | 1,250 | -39 | -3% | 119,700 |
| 2018/06/11 | 1,304 | 1,310 | 1,280 | 1,289 | -22 | -1.7% | 54,300 |
| 2018/06/08 | 1,309 | 1,320 | 1,295 | 1,311 | -11 | -0.8% | 45,500 |
| 2018/06/07 | 1,279 | 1,325 | 1,276 | 1,322 | +44 | +3.4% | 103,300 |
| 2018/06/06 | 1,288 | 1,308 | 1,266 | 1,278 | -27 | -2.1% | 138,800 |
| 2018/06/05 | 1,345 | 1,346 | 1,262 | 1,305 | -46 | -3.4% | 181,700 |
| 2018/06/04 | 1,409 | 1,418 | 1,347 | 1,351 | -37 | -2.7% | 86,400 |
| 2018/06/01 | 1,398 | 1,428 | 1,370 | 1,388 | -2 | -0.1% | 87,400 |
| 2018/05/31 | 1,400 | 1,403 | 1,364 | 1,390 | +40 | +3% | 71,100 |
| 2018/05/30 | 1,360 | 1,413 | 1,342 | 1,350 | -40 | -2.9% | 107,000 |
| 2018/05/29 | 1,432 | 1,432 | 1,350 | 1,390 | -42 | -2.9% | 105,600 |
| 2018/05/28 | 1,411 | 1,452 | 1,409 | 1,432 | +23 | +1.6% | 120,200 |
| 2018/05/25 | 1,386 | 1,422 | 1,338 | 1,409 | +28 | +2% | 138,300 |
| 2018/05/24 | 1,407 | 1,425 | 1,351 | 1,381 | -36 | -2.5% | 171,500 |
| 2018/05/23 | 1,334 | 1,431 | 1,328 | 1,417 | +95 | +7.2% | 286,200 |
| 2018/05/22 | 1,340 | 1,362 | 1,302 | 1,322 | +8 | +0.6% | 121,900 |
| 2018/05/21 | 1,260 | 1,319 | 1,235 | 1,314 | +57 | +4.5% | 155,200 |
| 2018/05/18 | 1,290 | 1,308 | 1,241 | 1,257 | -33 | -2.6% | 116,800 |
| 2018/05/17 | 1,176 | 1,305 | 1,175 | 1,290 | +125 | +10.7% | 182,800 |
| 2018/05/16 | 1,202 | 1,207 | 1,140 | 1,165 | -34 | -2.8% | 104,500 |
| 2018/05/15 | 1,267 | 1,269 | 1,198 | 1,199 | -46 | -3.7% | 66,200 |
| 2018/05/14 | 1,260 | 1,260 | 1,213 | 1,245 | -8 | -0.6% | 70,800 |
| 2018/05/11 | 1,287 | 1,296 | 1,239 | 1,253 | +26 | +2.1% | 91,800 |
| 2018/05/10 | 1,342 | 1,342 | 1,205 | 1,227 | -25 | -2% | 121,900 |
| 2018/05/09 | 1,269 | 1,276 | 1,244 | 1,252 | -15 | -1.2% | 59,900 |
1551～
1600
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
