ＤＴＳ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 |
|---|---|---|---|---|---|---|---|
| 2025/05/21 | 4,750 | 4,790 | 4,730 | 4,770 | +35 | +0.7% | 134,900 |
| 2025/05/20 | 4,805 | 4,830 | 4,725 | 4,735 | -40 | -0.8% | 129,500 |
| 2025/05/19 | 4,725 | 4,785 | 4,715 | 4,775 | +20 | +0.4% | 79,900 |
| 2025/05/16 | 4,750 | 4,800 | 4,705 | 4,755 | +35 | +0.7% | 148,300 |
| 2025/05/15 | 4,705 | 4,750 | 4,680 | 4,720 | -30 | -0.6% | 102,300 |
| 2025/05/14 | 4,715 | 4,795 | 4,695 | 4,750 | +10 | +0.2% | 136,800 |
| 2025/05/13 | 4,785 | 4,835 | 4,720 | 4,740 | ±0 | ±0% | 138,300 |
| 2025/05/12 | 4,725 | 4,785 | 4,710 | 4,740 | +60 | +1.3% | 148,300 |
| 2025/05/09 | 4,700 | 4,770 | 4,680 | 4,680 | +50 | +1.1% | 184,700 |
| 2025/05/08 | 4,615 | 4,670 | 4,575 | 4,630 | +35 | +0.8% | 265,400 |
| 2025/05/07 | 4,555 | 4,640 | 4,550 | 4,595 | +30 | +0.7% | 264,700 |
| 2025/05/02 | 4,415 | 4,665 | 4,415 | 4,565 | +470 | +11.5% | 851,600 |
| 2025/05/01 | 4,085 | 4,170 | 4,080 | 4,095 | +30 | +0.7% | 149,900 |
| 2025/04/30 | 4,065 | 4,090 | 4,035 | 4,065 | +10 | +0.2% | 79,500 |
| 2025/04/28 | 4,035 | 4,090 | 4,035 | 4,055 | +40 | +1% | 188,600 |
| 2025/04/25 | 3,990 | 4,025 | 3,990 | 4,015 | +45 | +1.1% | 91,700 |
| 2025/04/24 | 3,995 | 4,000 | 3,960 | 3,970 | +15 | +0.4% | 81,600 |
| 2025/04/23 | 3,960 | 3,985 | 3,950 | 3,955 | +35 | +0.9% | 64,800 |
| 2025/04/22 | 3,895 | 3,945 | 3,880 | 3,920 | +25 | +0.6% | 62,900 |
| 2025/04/21 | 3,875 | 3,910 | 3,860 | 3,895 | -10 | -0.3% | 39,500 |
| 2025/04/18 | 3,865 | 3,930 | 3,855 | 3,905 | +50 | +1.3% | 43,200 |
| 2025/04/17 | 3,845 | 3,870 | 3,820 | 3,855 | +20 | +0.5% | 44,300 |
| 2025/04/16 | 3,830 | 3,870 | 3,805 | 3,835 | -10 | -0.3% | 52,600 |
| 2025/04/15 | 3,905 | 3,915 | 3,820 | 3,845 | -25 | -0.6% | 75,300 |
| 2025/04/14 | 3,900 | 3,950 | 3,870 | 3,870 | +25 | +0.7% | 66,400 |
| 2025/04/11 | 3,730 | 3,870 | 3,685 | 3,845 | -95 | -2.4% | 146,300 |
| 2025/04/10 | 3,885 | 3,960 | 3,800 | 3,940 | +325 | +9% | 155,500 |
| 2025/04/09 | 3,610 | 3,665 | 3,540 | 3,615 | -35 | -1% | 147,300 |
| 2025/04/08 | 3,605 | 3,720 | 3,605 | 3,650 | +115 | +3.3% | 96,500 |
| 2025/04/07 | 3,500 | 3,590 | 3,405 | 3,535 | -185 | -5% | 154,300 |
| 2025/04/04 | 3,740 | 3,785 | 3,650 | 3,720 | -145 | -3.8% | 148,400 |
| 2025/04/03 | 3,775 | 3,880 | 3,765 | 3,865 | -105 | -2.6% | 112,700 |
| 2025/04/02 | 4,005 | 4,035 | 3,935 | 3,970 | -35 | -0.9% | 77,200 |
| 2025/04/01 | 4,010 | 4,040 | 3,975 | 4,005 | +10 | +0.3% | 85,500 |
| 2025/03/31 | 4,055 | 4,070 | 3,975 | 3,995 | -165 | -4% | 134,700 |
| 2025/03/28 | 4,135 | 4,200 | 4,135 | 4,160 | -65 | -1.5% | 77,900 |
| 2025/03/27 | 4,180 | 4,245 | 4,180 | 4,225 | -10 | -0.2% | 114,400 |
| 2025/03/26 | 4,260 | 4,270 | 4,225 | 4,235 | -25 | -0.6% | 108,400 |
| 2025/03/25 | 4,255 | 4,265 | 4,215 | 4,260 | -10 | -0.2% | 80,300 |
| 2025/03/24 | 4,310 | 4,310 | 4,210 | 4,270 | -5 | -0.1% | 56,900 |
| 2025/03/21 | 4,305 | 4,335 | 4,275 | 4,275 | -45 | -1% | 118,100 |
| 2025/03/19 | 4,325 | 4,385 | 4,320 | 4,320 | -10 | -0.2% | 78,500 |
| 2025/03/18 | 4,235 | 4,380 | 4,235 | 4,330 | +110 | +2.6% | 118,000 |
| 2025/03/17 | 4,170 | 4,250 | 4,170 | 4,220 | +90 | +2.2% | 83,100 |
| 2025/03/14 | 4,145 | 4,190 | 4,125 | 4,130 | -25 | -0.6% | 105,400 |
| 2025/03/13 | 4,110 | 4,180 | 4,110 | 4,155 | +15 | +0.4% | 91,600 |
| 2025/03/12 | 4,065 | 4,150 | 4,050 | 4,140 | +35 | +0.9% | 85,600 |
| 2025/03/11 | 4,105 | 4,110 | 4,035 | 4,105 | -55 | -1.3% | 117,300 |
| 2025/03/10 | 4,210 | 4,235 | 4,155 | 4,160 | -55 | -1.3% | 65,600 |
| 2025/03/07 | 4,160 | 4,265 | 4,160 | 4,215 | -85 | -2% | 114,200 |
1～
50
件表示中 / 3703件
類似銘柄と比較する
現在ご覧いただいている「ＤＴＳ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＴＳ | 479,000円 | +7.2% | +2.5% | 2.92% | 17.70倍 | 3.32倍 |
|
情報サービス業大手。金融、通信向けソフト開発強い。オープン・Ｗｅｂ系の技術力強化。独立系 |
| Ｄガレージ | 417,500円 | - | - | 1.13% | - | 2.54倍 |
|
決済、広告、ベンチャー投資などネットビジネス周辺で多角化。持分会社カカクコム（２０％出資） |
| ＪＭＤＣ | 298,900円 | +21.0% | +29.3% | 0.54% | 26.40倍 | 2.50倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ソフトバンク２ Ｐ | 768,900円 | - | - | 3.33% | - | - |
|
- |
| ガンホー | 275,200円 | +2.2% | -0.6% | 2.18% | 13.68倍 | 1.17倍 |
|
スマホゲーム「パズル＆ドラゴンズ」が収益柱、ＰＣオンラインゲーム、家庭用ゲームも展開 |
市場注目の銘柄
チャート関連のコラム
