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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,700 | 1,725 | 1,675 | 1,692.5 | -7.5 | -0.4% | 80,800 |
| 2018/02/20 | 1,675 | 1,707.5 | 1,652.5 | 1,700 | ±0 | ±0% | 93,000 |
| 2018/02/19 | 1,622.5 | 1,735 | 1,622.5 | 1,700 | +52.5 | +3.2% | 132,000 |
| 2018/02/16 | 1,652.5 | 1,697.5 | 1,612.5 | 1,647.5 | -22.5 | -1.3% | 210,800 |
| 2018/02/15 | 1,495 | 1,670 | 1,491.5 | 1,670 | +250 | +17.6% | 360,200 |
| 2018/02/14 | 1,455 | 1,499.5 | 1,401 | 1,420 | -87.5 | -5.8% | 151,800 |
| 2018/02/13 | 1,545 | 1,587.5 | 1,505 | 1,507.5 | -37.5 | -2.4% | 58,200 |
| 2018/02/09 | 1,453.5 | 1,550 | 1,447 | 1,545 | -15 | -1% | 51,200 |
| 2018/02/08 | 1,480 | 1,585 | 1,480 | 1,560 | +80 | +5.4% | 86,600 |
| 2018/02/07 | 1,620 | 1,667.5 | 1,480 | 1,480 | -105 | -6.6% | 178,000 |
| 2018/02/06 | 1,500 | 1,617.5 | 1,475.5 | 1,585 | -7.5 | -0.5% | 257,000 |
| 2018/02/05 | 1,565 | 1,620 | 1,565 | 1,592.5 | -32.5 | -2% | 102,000 |
| 2018/02/02 | 1,750 | 1,750 | 1,590 | 1,625 | -137.5 | -7.8% | 181,800 |
| 2018/02/01 | 1,772.5 | 1,827.5 | 1,737.5 | 1,762.5 | +35 | +2% | 158,600 |
| 2018/01/31 | 1,652.5 | 1,740 | 1,650 | 1,727.5 | +52.5 | +3.1% | 89,600 |
| 2018/01/30 | 1,677.5 | 1,777.5 | 1,660 | 1,675 | -25 | -1.5% | 166,800 |
| 2018/01/29 | 1,700 | 1,720 | 1,637.5 | 1,700 | +22.5 | +1.3% | 101,600 |
| 2018/01/26 | 1,667.5 | 1,685 | 1,635 | 1,677.5 | +20 | +1.2% | 86,800 |
| 2018/01/25 | 1,585 | 1,680 | 1,572.5 | 1,657.5 | +95 | +6.1% | 148,200 |
| 2018/01/24 | 1,517.5 | 1,585 | 1,498.5 | 1,562.5 | +37.5 | +2.5% | 101,400 |
| 2018/01/23 | 1,552.5 | 1,567.5 | 1,522.5 | 1,525 | -37.5 | -2.4% | 72,600 |
| 2018/01/22 | 1,500 | 1,567.5 | 1,500 | 1,562.5 | +62.5 | +4.2% | 89,400 |
| 2018/01/19 | 1,522.5 | 1,560 | 1,485.5 | 1,500 | -37.5 | -2.4% | 157,000 |
| 2018/01/18 | 1,525 | 1,575 | 1,498 | 1,537.5 | +12.5 | +0.8% | 118,000 |
| 2018/01/17 | 1,485 | 1,545 | 1,470.5 | 1,525 | +40 | +2.7% | 133,400 |
| 2018/01/16 | 1,470 | 1,488.5 | 1,445 | 1,485 | +20 | +1.4% | 79,600 |
| 2018/01/15 | 1,397.5 | 1,484 | 1,397.5 | 1,465 | +68.5 | +4.9% | 170,400 |
| 2018/01/12 | 1,406 | 1,425 | 1,367.5 | 1,396.5 | -17.5 | -1.2% | 107,200 |
| 2018/01/11 | 1,430 | 1,430 | 1,402.5 | 1,414 | -16.5 | -1.2% | 81,400 |
| 2018/01/10 | 1,389.5 | 1,443 | 1,376 | 1,430.5 | +40.5 | +2.9% | 137,600 |
| 2018/01/09 | 1,394.5 | 1,394.5 | 1,363.5 | 1,390 | -4.5 | -0.3% | 120,400 |
| 2018/01/05 | 1,345 | 1,409.5 | 1,337 | 1,394.5 | +22.5 | +1.6% | 229,800 |
| 2018/01/04 | 1,370 | 1,372 | 1,281.5 | 1,372 | +148.5 | +12.1% | 388,400 |
| 2017/12/29 | 1,184.5 | 1,227.5 | 1,181.5 | 1,223.5 | +48.5 | +4.1% | 162,800 |
| 2017/12/28 | 1,150.5 | 1,191.5 | 1,150.5 | 1,175 | +55 | +4.9% | 206,400 |
| 2017/12/27 | 1,106.5 | 1,125 | 1,101 | 1,120 | +12.5 | +1.1% | 53,400 |
| 2017/12/26 | 1,097.5 | 1,112.5 | 1,090.5 | 1,107.5 | +28 | +2.6% | 96,200 |
| 2017/12/25 | 1,112.5 | 1,112.5 | 1,070.5 | 1,079.5 | -8 | -0.7% | 97,600 |
| 2017/12/22 | 1,060 | 1,090 | 1,056 | 1,087.5 | +49.5 | +4.8% | 175,000 |
| 2017/12/21 | 985 | 1,049 | 975 | 1,038 | +66 | +6.8% | 185,400 |
| 2017/12/20 | 974 | 981.5 | 971 | 972 | -3 | -0.3% | 23,400 |
| 2017/12/19 | 985 | 988 | 971.5 | 975 | -7.5 | -0.8% | 26,400 |
| 2017/12/18 | 996.5 | 997.5 | 982.5 | 982.5 | -11 | -1.1% | 20,000 |
| 2017/12/15 | 1,005 | 1,005 | 990 | 993.5 | -11 | -1.1% | 17,600 |
| 2017/12/14 | 1,005 | 1,005.5 | 997.5 | 1,004.5 | -0.5 | ±0% | 12,600 |
| 2017/12/13 | 1,010 | 1,023.5 | 1,001 | 1,005 | +4 | +0.4% | 58,400 |
| 2017/12/12 | 1,002.5 | 1,005 | 995 | 1,001 | +17 | +1.7% | 47,800 |
| 2017/12/11 | 994.5 | 994.5 | 981.5 | 984 | -10 | -1% | 24,000 |
| 2017/12/08 | 1,010 | 1,011 | 990 | 994 | -8 | -0.8% | 31,800 |
| 2017/12/07 | 1,010 | 1,010.5 | 1,001.5 | 1,002 | -5 | -0.5% | 17,200 |
1651～
1700
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
