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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 3,535 | 3,545 | 3,510 | 3,520 | -5 | -0.1% | 58,600 |
| 2022/11/08 | 3,495 | 3,545 | 3,490 | 3,525 | +40 | +1.1% | 87,500 |
| 2022/11/07 | 3,475 | 3,510 | 3,445 | 3,485 | +5 | +0.1% | 103,300 |
| 2022/11/04 | 3,465 | 3,505 | 3,445 | 3,480 | -45 | -1.3% | 119,600 |
| 2022/11/02 | 3,480 | 3,530 | 3,435 | 3,525 | +25 | +0.7% | 151,300 |
| 2022/11/01 | 3,540 | 3,590 | 3,500 | 3,500 | -40 | -1.1% | 153,700 |
| 2022/10/31 | 3,510 | 3,560 | 3,510 | 3,540 | +30 | +0.9% | 162,000 |
| 2022/10/28 | 3,470 | 3,510 | 3,455 | 3,510 | +15 | +0.4% | 399,600 |
| 2022/10/27 | 3,510 | 3,515 | 3,465 | 3,495 | -35 | -1% | 102,100 |
| 2022/10/26 | 3,530 | 3,560 | 3,520 | 3,530 | +50 | +1.4% | 90,200 |
| 2022/10/25 | 3,525 | 3,530 | 3,480 | 3,480 | +10 | +0.3% | 91,000 |
| 2022/10/24 | 3,485 | 3,490 | 3,470 | 3,470 | +20 | +0.6% | 79,400 |
| 2022/10/21 | 3,460 | 3,485 | 3,430 | 3,450 | -10 | -0.3% | 66,800 |
| 2022/10/20 | 3,415 | 3,475 | 3,415 | 3,460 | -25 | -0.7% | 95,500 |
| 2022/10/19 | 3,480 | 3,500 | 3,475 | 3,485 | +20 | +0.6% | 61,600 |
| 2022/10/18 | 3,495 | 3,500 | 3,440 | 3,465 | +5 | +0.1% | 60,800 |
| 2022/10/17 | 3,415 | 3,470 | 3,415 | 3,460 | ±0 | ±0% | 98,600 |
| 2022/10/14 | 3,385 | 3,485 | 3,385 | 3,460 | +110 | +3.3% | 137,300 |
| 2022/10/13 | 3,415 | 3,425 | 3,340 | 3,350 | -95 | -2.8% | 116,200 |
| 2022/10/12 | 3,440 | 3,460 | 3,410 | 3,445 | +10 | +0.3% | 143,700 |
| 2022/10/11 | 3,450 | 3,475 | 3,420 | 3,435 | -45 | -1.3% | 93,700 |
| 2022/10/07 | 3,465 | 3,490 | 3,455 | 3,480 | -55 | -1.6% | 134,900 |
| 2022/10/06 | 3,545 | 3,565 | 3,525 | 3,535 | +20 | +0.6% | 112,900 |
| 2022/10/05 | 3,550 | 3,570 | 3,510 | 3,515 | -15 | -0.4% | 97,500 |
| 2022/10/04 | 3,480 | 3,550 | 3,475 | 3,530 | +85 | +2.5% | 84,200 |
| 2022/10/03 | 3,405 | 3,465 | 3,405 | 3,445 | +10 | +0.3% | 67,900 |
| 2022/09/30 | 3,375 | 3,450 | 3,375 | 3,435 | -10 | -0.3% | 128,900 |
| 2022/09/29 | 3,415 | 3,455 | 3,365 | 3,445 | +50 | +1.5% | 74,700 |
| 2022/09/28 | 3,395 | 3,420 | 3,360 | 3,395 | -40 | -1.2% | 127,500 |
| 2022/09/27 | 3,440 | 3,470 | 3,430 | 3,435 | -5 | -0.1% | 91,800 |
| 2022/09/26 | 3,465 | 3,485 | 3,420 | 3,440 | -55 | -1.6% | 144,800 |
| 2022/09/22 | 3,475 | 3,515 | 3,470 | 3,495 | +5 | +0.1% | 62,900 |
| 2022/09/21 | 3,490 | 3,505 | 3,455 | 3,490 | -35 | -1% | 91,800 |
| 2022/09/20 | 3,590 | 3,615 | 3,510 | 3,525 | -30 | -0.8% | 128,800 |
| 2022/09/16 | 3,520 | 3,590 | 3,520 | 3,555 | -35 | -1% | 180,800 |
| 2022/09/15 | 3,610 | 3,615 | 3,575 | 3,590 | -5 | -0.1% | 58,300 |
| 2022/09/14 | 3,570 | 3,615 | 3,570 | 3,595 | -90 | -2.4% | 73,300 |
| 2022/09/13 | 3,700 | 3,705 | 3,660 | 3,685 | +40 | +1.1% | 93,900 |
| 2022/09/12 | 3,675 | 3,675 | 3,620 | 3,645 | -30 | -0.8% | 69,800 |
| 2022/09/09 | 3,645 | 3,695 | 3,645 | 3,675 | +15 | +0.4% | 119,200 |
| 2022/09/08 | 3,650 | 3,690 | 3,635 | 3,660 | +80 | +2.2% | 156,500 |
| 2022/09/07 | 3,500 | 3,590 | 3,480 | 3,580 | +100 | +2.9% | 142,700 |
| 2022/09/06 | 3,500 | 3,515 | 3,465 | 3,480 | -10 | -0.3% | 93,800 |
| 2022/09/05 | 3,470 | 3,510 | 3,460 | 3,490 | +15 | +0.4% | 98,000 |
| 2022/09/02 | 3,530 | 3,535 | 3,445 | 3,475 | -65 | -1.8% | 114,400 |
| 2022/09/01 | 3,585 | 3,600 | 3,530 | 3,540 | -60 | -1.7% | 109,300 |
| 2022/08/31 | 3,540 | 3,620 | 3,540 | 3,600 | +45 | +1.3% | 137,800 |
| 2022/08/30 | 3,515 | 3,585 | 3,490 | 3,555 | +95 | +2.7% | 411,900 |
| 2022/08/29 | 3,470 | 3,510 | 3,460 | 3,460 | -115 | -3.2% | 128,800 |
| 2022/08/26 | 3,595 | 3,605 | 3,555 | 3,575 | +5 | +0.1% | 120,800 |
651～
700
件表示中 / 3735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 | 500,000円 | +7.2% | +2.5% | 2.80% | 18.28倍 | 3.43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 |
| フリー | 363,500円 | +30.0% | - | 0.00% | 179.24倍 | 11.80倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| Ｄガレージ | 450,500円 | +9.6% | - | 1.04% | 41.30倍 | 2.73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） |
| サイボウズ | 375,000円 | +25.4% | +69.3% | 1.07% | 27.61倍 | 14.91倍 |
|
業務を効率化するクラウドサービスで国内シェア高い。ノーコード強みのキントーンが主力 |
| ソフトバンク２ Ｐ | 762,500円 | - | - | 3.36% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
