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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 3,750 | 3,785 | 3,715 | 3,760 | -5 | -0.1% | 103,300 |
| 2024/02/13 | 3,645 | 3,775 | 3,645 | 3,765 | +140 | +3.9% | 119,000 |
| 2024/02/09 | 3,590 | 3,655 | 3,590 | 3,625 | +45 | +1.3% | 84,600 |
| 2024/02/08 | 3,605 | 3,605 | 3,510 | 3,580 | -65 | -1.8% | 120,100 |
| 2024/02/07 | 3,600 | 3,665 | 3,600 | 3,645 | +50 | +1.4% | 153,900 |
| 2024/02/06 | 3,620 | 3,660 | 3,580 | 3,595 | -70 | -1.9% | 95,200 |
| 2024/02/05 | 3,705 | 3,730 | 3,650 | 3,665 | -80 | -2.1% | 110,200 |
| 2024/02/02 | 3,720 | 3,790 | 3,640 | 3,745 | +130 | +3.6% | 226,300 |
| 2024/02/01 | 3,580 | 3,630 | 3,580 | 3,615 | -35 | -1% | 72,700 |
| 2024/01/31 | 3,580 | 3,650 | 3,575 | 3,650 | +5 | +0.1% | 72,200 |
| 2024/01/30 | 3,630 | 3,660 | 3,625 | 3,645 | +20 | +0.6% | 73,300 |
| 2024/01/29 | 3,620 | 3,665 | 3,615 | 3,625 | ±0 | ±0% | 65,200 |
| 2024/01/26 | 3,620 | 3,655 | 3,595 | 3,625 | +5 | +0.1% | 131,800 |
| 2024/01/25 | 3,590 | 3,655 | 3,590 | 3,620 | +20 | +0.6% | 81,100 |
| 2024/01/24 | 3,680 | 3,715 | 3,600 | 3,600 | -150 | -4% | 69,700 |
| 2024/01/23 | 3,770 | 3,800 | 3,750 | 3,750 | +10 | +0.3% | 119,100 |
| 2024/01/22 | 3,685 | 3,755 | 3,685 | 3,740 | +65 | +1.8% | 40,700 |
| 2024/01/19 | 3,670 | 3,680 | 3,635 | 3,675 | +45 | +1.2% | 62,400 |
| 2024/01/18 | 3,620 | 3,675 | 3,620 | 3,630 | -5 | -0.1% | 38,000 |
| 2024/01/17 | 3,660 | 3,710 | 3,635 | 3,635 | ±0 | ±0% | 98,200 |
| 2024/01/16 | 3,810 | 3,815 | 3,615 | 3,635 | -185 | -4.8% | 166,600 |
| 2024/01/15 | 3,765 | 3,835 | 3,740 | 3,820 | +90 | +2.4% | 71,600 |
| 2024/01/12 | 3,780 | 3,780 | 3,680 | 3,730 | +10 | +0.3% | 84,800 |
| 2024/01/11 | 3,760 | 3,775 | 3,710 | 3,720 | -10 | -0.3% | 80,100 |
| 2024/01/10 | 3,710 | 3,745 | 3,660 | 3,730 | +50 | +1.4% | 84,500 |
| 2024/01/09 | 3,600 | 3,690 | 3,600 | 3,680 | +110 | +3.1% | 92,100 |
| 2024/01/05 | 3,545 | 3,570 | 3,525 | 3,570 | +50 | +1.4% | 80,700 |
| 2024/01/04 | 3,460 | 3,520 | 3,435 | 3,520 | -5 | -0.1% | 69,100 |
| 2023/12/29 | 3,535 | 3,540 | 3,505 | 3,525 | +5 | +0.1% | 46,900 |
| 2023/12/28 | 3,515 | 3,525 | 3,485 | 3,520 | -25 | -0.7% | 52,500 |
| 2023/12/27 | 3,500 | 3,555 | 3,500 | 3,545 | +25 | +0.7% | 69,000 |
| 2023/12/26 | 3,565 | 3,570 | 3,500 | 3,520 | -45 | -1.3% | 63,500 |
| 2023/12/25 | 3,615 | 3,615 | 3,550 | 3,565 | +20 | +0.6% | 33,300 |
| 2023/12/22 | 3,490 | 3,550 | 3,480 | 3,545 | +75 | +2.2% | 88,200 |
| 2023/12/21 | 3,430 | 3,490 | 3,425 | 3,470 | +15 | +0.4% | 73,500 |
| 2023/12/20 | 3,520 | 3,535 | 3,440 | 3,455 | -50 | -1.4% | 57,800 |
| 2023/12/19 | 3,515 | 3,530 | 3,470 | 3,505 | -5 | -0.1% | 89,500 |
| 2023/12/18 | 3,520 | 3,535 | 3,490 | 3,510 | -55 | -1.5% | 62,000 |
| 2023/12/15 | 3,600 | 3,615 | 3,545 | 3,565 | +30 | +0.8% | 79,600 |
| 2023/12/14 | 3,545 | 3,565 | 3,510 | 3,535 | +65 | +1.9% | 96,800 |
| 2023/12/13 | 3,485 | 3,490 | 3,465 | 3,470 | -30 | -0.9% | 50,100 |
| 2023/12/12 | 3,555 | 3,575 | 3,485 | 3,500 | -35 | -1% | 118,700 |
| 2023/12/11 | 3,480 | 3,540 | 3,480 | 3,535 | +60 | +1.7% | 62,100 |
| 2023/12/08 | 3,590 | 3,595 | 3,455 | 3,475 | -105 | -2.9% | 146,600 |
| 2023/12/07 | 3,560 | 3,590 | 3,550 | 3,580 | -45 | -1.2% | 61,800 |
51～
100
件表示中 / 3450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 | 423,000円 | +8.0% | +3.3% | 2.60% | 19.83倍 | 2.84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 | 235,500円 | +0.6% | +2.4% | 1.27% | 8.24倍 | 1.07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 |
| ＪＭＤＣ | 310,100円 | +32.8% | +31.8% | 0.45% | 32.68倍 | 2.87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 |
| Ｓａｎｓａｎ | 156,600円 | +28.0% | +719.7% | 0.00% | 262.75倍 | 15.14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 |
| ＴＫＣ | 353,000円 | +3.6% | +2.9% | 2.55% | 17.00倍 | 1.93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 |
市場注目の銘柄
チャート関連のコラム
