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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 979 | 997 | 957 | 970 | -12 | -1.2% | 69,400 |
| 2016/11/30 | 965 | 984 | 962.5 | 982 | +17 | +1.8% | 59,600 |
| 2016/11/29 | 944.5 | 965 | 934 | 965 | +14 | +1.5% | 51,800 |
| 2016/11/28 | 930 | 951 | 930 | 951 | +1 | +0.1% | 49,200 |
| 2016/11/25 | 970 | 970 | 915.5 | 950 | -21 | -2.2% | 80,800 |
| 2016/11/24 | 966.5 | 980 | 965 | 971 | -4 | -0.4% | 32,400 |
| 2016/11/22 | 975 | 984 | 955.5 | 975 | -3.5 | -0.4% | 37,800 |
| 2016/11/21 | 989.5 | 1,005 | 975.5 | 978.5 | -2 | -0.2% | 40,200 |
| 2016/11/18 | 990 | 1,007.5 | 976 | 980.5 | +3.5 | +0.4% | 47,800 |
| 2016/11/17 | 980 | 995 | 965 | 977 | -22.5 | -2.3% | 48,200 |
| 2016/11/16 | 979 | 1,004 | 965 | 999.5 | +38.5 | +4% | 53,600 |
| 2016/11/15 | 934.5 | 966.5 | 905.5 | 961 | +26.5 | +2.8% | 85,400 |
| 2016/11/14 | 911 | 950 | 904 | 934.5 | -46 | -4.7% | 122,800 |
| 2016/11/11 | 1,000 | 1,035 | 971 | 980.5 | -40.5 | -4% | 73,600 |
| 2016/11/10 | 1,000.5 | 1,034.5 | 993 | 1,021 | +53.5 | +5.5% | 79,800 |
| 2016/11/09 | 1,006 | 1,013 | 875.5 | 967.5 | -33 | -3.3% | 140,400 |
| 2016/11/08 | 1,021.5 | 1,025 | 999 | 1,000.5 | -21 | -2.1% | 44,000 |
| 2016/11/07 | 1,035 | 1,045 | 1,004.5 | 1,021.5 | +7 | +0.7% | 76,400 |
| 2016/11/04 | 1,030.5 | 1,057.5 | 998 | 1,014.5 | -53 | -5% | 116,800 |
| 2016/11/02 | 1,125 | 1,132 | 1,038 | 1,067.5 | -79 | -6.9% | 146,800 |
| 2016/11/01 | 1,165.5 | 1,199 | 1,136.5 | 1,146.5 | -18.5 | -1.6% | 116,800 |
| 2016/10/31 | 1,125 | 1,170 | 1,119 | 1,165 | +40 | +3.6% | 141,200 |
| 2016/10/28 | 1,105 | 1,127 | 1,055 | 1,125 | +11.5 | +1% | 124,800 |
| 2016/10/27 | 1,110.5 | 1,125.5 | 1,105 | 1,113.5 | +0.5 | ±0% | 49,600 |
| 2016/10/26 | 1,103 | 1,136 | 1,101.5 | 1,113 | -33 | -2.9% | 122,000 |
| 2016/10/25 | 1,205 | 1,205 | 1,125 | 1,146 | -56 | -4.7% | 126,600 |
| 2016/10/24 | 1,205 | 1,219.5 | 1,191 | 1,202 | -13 | -1.1% | 63,800 |
| 2016/10/21 | 1,223 | 1,235.5 | 1,182.5 | 1,215 | -20.5 | -1.7% | 111,400 |
| 2016/10/20 | 1,240 | 1,245 | 1,205 | 1,235.5 | -4.5 | -0.4% | 107,400 |
| 2016/10/19 | 1,230 | 1,260 | 1,228.5 | 1,240 | -6.5 | -0.5% | 104,000 |
| 2016/10/18 | 1,260 | 1,260 | 1,218 | 1,246.5 | -11 | -0.9% | 120,800 |
| 2016/10/17 | 1,237.5 | 1,271.5 | 1,231.5 | 1,257.5 | +29.5 | +2.4% | 231,000 |
| 2016/10/14 | 1,210 | 1,241 | 1,190 | 1,228 | +13 | +1.1% | 111,000 |
| 2016/10/13 | 1,175 | 1,215 | 1,158 | 1,215 | +17.5 | +1.5% | 159,800 |
| 2016/10/12 | 1,234 | 1,244 | 1,153 | 1,197.5 | -42.5 | -3.4% | 212,400 |
| 2016/10/11 | 1,260 | 1,263.5 | 1,205 | 1,240 | +2.5 | +0.2% | 273,000 |
| 2016/10/07 | 1,200 | 1,265 | 1,194 | 1,237.5 | +37.5 | +3.1% | 639,200 |
| 2016/10/06 | 1,171.5 | 1,210 | 1,153 | 1,200 | +28.5 | +2.4% | 222,200 |
| 2016/10/05 | 1,218 | 1,226 | 1,150.5 | 1,171.5 | -24 | -2% | 261,600 |
| 2016/10/04 | 1,180.5 | 1,210 | 1,145 | 1,195.5 | +8.5 | +0.7% | 202,400 |
| 2016/10/03 | 1,224 | 1,236 | 1,183 | 1,187 | -9.5 | -0.8% | 284,800 |
| 2016/09/30 | 1,181.5 | 1,200 | 1,150 | 1,196.5 | +22 | +1.9% | 300,400 |
| 2016/09/29 | 1,150 | 1,185 | 1,137.5 | 1,174.5 | +35.5 | +3.1% | 273,000 |
| 2016/09/28 | 1,062.5 | 1,140 | 1,024.5 | 1,139 | +94 | +9% | 244,600 |
| 2016/09/27 | 1,051.3 | 1,051.3 | 1,012.5 | 1,045 | -23.8 | -2.2% | 186,800 |
| 2016/09/26 | 1,118.8 | 1,132.5 | 1,068.8 | 1,068.8 | -40 | -3.6% | 548,400 |
| 2016/09/23 | 1,052.5 | 1,112.5 | 1,052.5 | 1,108.8 | +58.8 | +5.6% | 246,800 |
| 2016/09/21 | 1,007.5 | 1,073.8 | 993.8 | 1,050 | +42.5 | +4.2% | 232,800 |
| 2016/09/20 | 1,006.3 | 1,030 | 1,000 | 1,007.5 | +15 | +1.5% | 120,000 |
| 2016/09/16 | 940 | 1,000 | 938.8 | 992.5 | +45 | +4.7% | 60,800 |
1951～
2000
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% | 13.54倍 | 2.36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% | 22.80倍 | 0.83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% | 12.71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 | 7.07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
