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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,184 | 1,281 | 1,172 | 1,267 | +92 | +7.8% | 182,900 |
| 2018/05/07 | 1,185 | 1,186 | 1,154 | 1,175 | +1 | +0.1% | 55,600 |
| 2018/05/02 | 1,169 | 1,177 | 1,152 | 1,174 | +1 | +0.1% | 43,500 |
| 2018/05/01 | 1,196 | 1,196 | 1,161 | 1,173 | -12 | -1% | 27,800 |
| 2018/04/27 | 1,192 | 1,206 | 1,163 | 1,185 | -6 | -0.5% | 67,900 |
| 2018/04/26 | 1,221 | 1,223 | 1,184 | 1,191 | -39 | -3.2% | 164,700 |
| 2018/04/25 | 1,232 | 1,240 | 1,217 | 1,230 | -2 | -0.2% | 25,700 |
| 2018/04/24 | 1,241 | 1,249 | 1,222 | 1,232 | -2 | -0.2% | 24,500 |
| 2018/04/23 | 1,251 | 1,251 | 1,219 | 1,234 | -8 | -0.6% | 26,100 |
| 2018/04/20 | 1,212 | 1,258 | 1,212 | 1,242 | +20 | +1.6% | 22,000 |
| 2018/04/19 | 1,234 | 1,238 | 1,214 | 1,222 | -9 | -0.7% | 18,800 |
| 2018/04/18 | 1,222 | 1,249 | 1,208 | 1,231 | +4 | +0.3% | 23,400 |
| 2018/04/17 | 1,257 | 1,263 | 1,186 | 1,227 | +11 | +0.9% | 75,600 |
| 2018/04/16 | 1,269 | 1,270 | 1,206 | 1,216 | -32 | -2.6% | 43,700 |
| 2018/04/13 | 1,223 | 1,264 | 1,221 | 1,248 | +41 | +3.4% | 50,700 |
| 2018/04/12 | 1,176 | 1,234 | 1,176 | 1,207 | ±0 | ±0% | 59,600 |
| 2018/04/11 | 1,242 | 1,242 | 1,204 | 1,207 | -45 | -3.6% | 71,000 |
| 2018/04/10 | 1,255 | 1,271 | 1,229 | 1,252 | +8 | +0.6% | 46,200 |
| 2018/04/09 | 1,253 | 1,320 | 1,228 | 1,244 | -23 | -1.8% | 165,300 |
| 2018/04/06 | 1,346 | 1,347 | 1,262 | 1,267 | -84 | -6.2% | 115,800 |
| 2018/04/05 | 1,434 | 1,500 | 1,343 | 1,351 | -83 | -5.8% | 207,700 |
| 2018/04/04 | 1,417 | 1,441 | 1,407 | 1,434 | +15 | +1.1% | 59,800 |
| 2018/04/03 | 1,375 | 1,432 | 1,362 | 1,419 | +39 | +2.8% | 67,600 |
| 2018/04/02 | 1,355 | 1,387 | 1,314 | 1,380 | +52 | +3.9% | 66,900 |
| 2018/03/30 | 1,384 | 1,384 | 1,305 | 1,328 | -40 | -2.9% | 89,100 |
| 2018/03/29 | 1,400 | 1,400 | 1,322 | 1,368 | +19 | +1.4% | 74,100 |
| 2018/03/28 | 1,390 | 1,390 | 1,318 | 1,349 | -54 | -3.8% | 64,500 |
| 2018/03/27 | 1,405.5 | 1,409.5 | 1,370 | 1,403 | +21.5 | +1.6% | 79,000 |
| 2018/03/26 | 1,375 | 1,405 | 1,338.5 | 1,381.5 | -8.5 | -0.6% | 90,000 |
| 2018/03/23 | 1,406 | 1,424.5 | 1,380 | 1,390 | -73 | -5% | 91,200 |
| 2018/03/22 | 1,476.5 | 1,476.5 | 1,448 | 1,463 | -1 | -0.1% | 43,200 |
| 2018/03/20 | 1,444 | 1,464 | 1,442 | 1,464 | -4.5 | -0.3% | 46,200 |
| 2018/03/19 | 1,480 | 1,482.5 | 1,438.5 | 1,468.5 | -36.5 | -2.4% | 70,600 |
| 2018/03/16 | 1,590 | 1,590 | 1,497.5 | 1,505 | -60 | -3.8% | 71,600 |
| 2018/03/15 | 1,540 | 1,565 | 1,525 | 1,565 | +55 | +3.6% | 76,200 |
| 2018/03/14 | 1,515 | 1,520 | 1,491.5 | 1,510 | -15 | -1% | 41,400 |
| 2018/03/13 | 1,517.5 | 1,535 | 1,505 | 1,525 | +7.5 | +0.5% | 29,600 |
| 2018/03/12 | 1,550 | 1,552.5 | 1,502.5 | 1,517.5 | -17.5 | -1.1% | 50,600 |
| 2018/03/09 | 1,582.5 | 1,605 | 1,512.5 | 1,535 | -32.5 | -2.1% | 106,200 |
| 2018/03/08 | 1,471 | 1,575 | 1,470 | 1,567.5 | +146.5 | +10.3% | 177,400 |
| 2018/03/07 | 1,482.5 | 1,502.5 | 1,408.5 | 1,421 | -89 | -5.9% | 107,800 |
| 2018/03/06 | 1,550 | 1,550 | 1,487 | 1,510 | -17.5 | -1.1% | 72,400 |
| 2018/03/05 | 1,630 | 1,637.5 | 1,507.5 | 1,527.5 | -132.5 | -8% | 90,600 |
| 2018/03/02 | 1,650 | 1,672.5 | 1,642.5 | 1,660 | -15 | -0.9% | 53,800 |
| 2018/03/01 | 1,675 | 1,687.5 | 1,652.5 | 1,675 | +20 | +1.2% | 98,800 |
| 2018/02/28 | 1,650 | 1,685 | 1,627.5 | 1,655 | -5 | -0.3% | 92,600 |
| 2018/02/27 | 1,650 | 1,715 | 1,650 | 1,660 | +17.5 | +1.1% | 98,400 |
| 2018/02/26 | 1,662.5 | 1,690 | 1,635 | 1,642.5 | -2.5 | -0.2% | 61,800 |
| 2018/02/23 | 1,627.5 | 1,672.5 | 1,627.5 | 1,645 | +2.5 | +0.2% | 46,800 |
| 2018/02/22 | 1,675 | 1,690 | 1,625 | 1,642.5 | -50 | -3% | 73,200 |
1601～
1650
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
