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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,080 | 4,115 | 4,015 | 4,095 | +15 | +0.4% | 141,300 |
| 2024/04/25 | 4,060 | 4,090 | 4,045 | 4,080 | +30 | +0.7% | 81,400 |
| 2024/04/24 | 4,045 | 4,090 | 4,040 | 4,050 | +10 | +0.2% | 57,600 |
| 2024/04/23 | 4,050 | 4,055 | 4,000 | 4,040 | +40 | +1% | 39,300 |
| 2024/04/22 | 4,005 | 4,050 | 3,990 | 4,000 | +35 | +0.9% | 49,300 |
| 2024/04/19 | 3,980 | 4,010 | 3,895 | 3,965 | -40 | -1% | 71,800 |
| 2024/04/18 | 4,005 | 4,020 | 3,975 | 4,005 | +15 | +0.4% | 38,400 |
| 2024/04/17 | 4,045 | 4,060 | 3,965 | 3,990 | -50 | -1.2% | 53,300 |
| 2024/04/16 | 4,020 | 4,040 | 3,980 | 4,040 | -35 | -0.9% | 60,500 |
| 2024/04/15 | 4,075 | 4,095 | 4,030 | 4,075 | -60 | -1.5% | 53,100 |
| 2024/04/12 | 4,185 | 4,210 | 4,135 | 4,135 | +5 | +0.1% | 56,300 |
| 2024/04/11 | 4,065 | 4,145 | 4,065 | 4,130 | -5 | -0.1% | 37,900 |
| 2024/04/10 | 4,135 | 4,155 | 4,105 | 4,135 | ±0 | ±0% | 37,100 |
| 2024/04/09 | 4,100 | 4,145 | 4,075 | 4,135 | +65 | +1.6% | 56,500 |
| 2024/04/08 | 4,020 | 4,085 | 4,020 | 4,070 | +60 | +1.5% | 53,600 |
| 2024/04/05 | 3,990 | 4,020 | 3,955 | 4,010 | +5 | +0.1% | 47,200 |
| 2024/04/04 | 3,970 | 4,045 | 3,955 | 4,005 | +70 | +1.8% | 72,100 |
| 2024/04/03 | 3,970 | 3,985 | 3,925 | 3,935 | -50 | -1.3% | 75,500 |
| 2024/04/02 | 4,040 | 4,090 | 3,965 | 3,985 | -60 | -1.5% | 85,800 |
| 2024/04/01 | 4,050 | 4,055 | 4,020 | 4,045 | +25 | +0.6% | 60,900 |
| 2024/03/29 | 3,910 | 4,025 | 3,905 | 4,020 | +75 | +1.9% | 73,300 |
| 2024/03/28 | 4,000 | 4,030 | 3,925 | 3,945 | -135 | -3.3% | 95,900 |
| 2024/03/27 | 4,065 | 4,105 | 4,035 | 4,080 | +60 | +1.5% | 97,400 |
| 2024/03/26 | 4,020 | 4,040 | 4,005 | 4,020 | -5 | -0.1% | 94,200 |
| 2024/03/25 | 4,080 | 4,105 | 4,010 | 4,025 | -80 | -1.9% | 85,700 |
| 2024/03/22 | 4,075 | 4,105 | 4,045 | 4,105 | +5 | +0.1% | 56,000 |
| 2024/03/21 | 4,100 | 4,155 | 4,100 | 4,100 | +10 | +0.2% | 70,800 |
| 2024/03/19 | 4,090 | 4,090 | 4,035 | 4,090 | -20 | -0.5% | 56,200 |
| 2024/03/18 | 4,025 | 4,145 | 4,020 | 4,110 | +85 | +2.1% | 82,900 |
| 2024/03/15 | 4,090 | 4,110 | 4,010 | 4,025 | -50 | -1.2% | 243,200 |
| 2024/03/14 | 4,060 | 4,080 | 4,040 | 4,075 | +10 | +0.2% | 51,400 |
| 2024/03/13 | 4,065 | 4,070 | 4,020 | 4,065 | +25 | +0.6% | 81,700 |
| 2024/03/12 | 3,995 | 4,050 | 3,960 | 4,040 | +45 | +1.1% | 69,800 |
| 2024/03/11 | 3,990 | 4,015 | 3,955 | 3,995 | -25 | -0.6% | 72,400 |
| 2024/03/08 | 4,000 | 4,070 | 3,985 | 4,020 | +15 | +0.4% | 106,700 |
| 2024/03/07 | 4,055 | 4,065 | 3,985 | 4,005 | -40 | -1% | 88,100 |
| 2024/03/06 | 4,020 | 4,070 | 4,020 | 4,045 | +25 | +0.6% | 100,000 |
| 2024/03/05 | 4,000 | 4,055 | 3,965 | 4,020 | +50 | +1.3% | 122,700 |
| 2024/03/04 | 3,975 | 4,010 | 3,950 | 3,970 | +10 | +0.3% | 98,500 |
| 2024/03/01 | 4,000 | 4,000 | 3,945 | 3,960 | -65 | -1.6% | 62,000 |
| 2024/02/29 | 4,050 | 4,085 | 3,995 | 4,025 | -10 | -0.2% | 178,700 |
| 2024/02/28 | 4,010 | 4,035 | 3,970 | 4,035 | +25 | +0.6% | 121,000 |
| 2024/02/27 | 3,980 | 4,015 | 3,960 | 4,010 | +70 | +1.8% | 105,700 |
| 2024/02/26 | 3,940 | 3,995 | 3,935 | 3,940 | +40 | +1% | 82,600 |
| 2024/02/22 | 3,870 | 3,915 | 3,850 | 3,900 | +65 | +1.7% | 83,400 |
| 2024/02/21 | 3,860 | 3,865 | 3,800 | 3,835 | -50 | -1.3% | 96,600 |
| 2024/02/20 | 3,950 | 3,980 | 3,875 | 3,885 | -20 | -0.5% | 116,200 |
| 2024/02/19 | 3,890 | 3,945 | 3,880 | 3,905 | -25 | -0.6% | 156,000 |
| 2024/02/16 | 3,900 | 3,965 | 3,845 | 3,930 | +95 | +2.5% | 170,800 |
| 2024/02/15 | 3,900 | 3,900 | 3,810 | 3,835 | +75 | +2% | 104,500 |
1～
50
件表示中 / 3445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 | 409,500円 | +8.4% | +2.2% | 2.32% | 21.69倍 | 2.83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 |
| ガンホー | 232,300円 | +0.6% | +2.4% | 1.29% | 8.12倍 | 1.05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 |
| さくら | 525,000円 | +10.6% | +34.7% | 0.07% | 220.59倍 | 21.52倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
| ＴＫＣ | 357,000円 | +3.6% | +2.9% | 2.52% | 17.19倍 | 1.95倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| Ｓａｎｓａｎ | 147,200円 | +28.0% | +999.9% | 0.00% | 150.51倍 | 14.23倍 |
|
クラウド型名刺管理法人向けサービス草分け。請求書データ事業「ＢｉｌｌＯｎｅ」も展開 |
市場注目の銘柄
チャート関連のコラム
