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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 4,305 | 4,310 | 4,280 | 4,305 | +25 | +0.6% | 99,000 |
| 2025/02/05 | 4,255 | 4,280 | 4,245 | 4,280 | +20 | +0.5% | 95,900 |
| 2025/02/04 | 4,260 | 4,305 | 4,245 | 4,260 | +35 | +0.8% | 87,400 |
| 2025/02/03 | 4,235 | 4,280 | 4,210 | 4,225 | -20 | -0.5% | 114,800 |
| 2025/01/31 | 4,240 | 4,270 | 4,225 | 4,245 | ±0 | ±0% | 107,300 |
| 2025/01/30 | 4,235 | 4,270 | 4,200 | 4,245 | ±0 | ±0% | 219,200 |
| 2025/01/29 | 4,255 | 4,305 | 4,225 | 4,245 | +5 | +0.1% | 143,700 |
| 2025/01/28 | 4,195 | 4,250 | 4,175 | 4,240 | +45 | +1.1% | 158,800 |
| 2025/01/27 | 4,135 | 4,195 | 4,135 | 4,195 | +60 | +1.5% | 108,500 |
| 2025/01/24 | 4,100 | 4,160 | 4,095 | 4,135 | +50 | +1.2% | 108,100 |
| 2025/01/23 | 4,065 | 4,100 | 4,060 | 4,085 | +10 | +0.2% | 77,300 |
| 2025/01/22 | 4,100 | 4,125 | 4,070 | 4,075 | ±0 | ±0% | 106,500 |
| 2025/01/21 | 4,080 | 4,085 | 4,055 | 4,075 | +25 | +0.6% | 67,000 |
| 2025/01/20 | 4,025 | 4,075 | 4,025 | 4,050 | +25 | +0.6% | 59,300 |
| 2025/01/17 | 4,040 | 4,050 | 3,990 | 4,025 | -35 | -0.9% | 76,500 |
| 2025/01/16 | 4,060 | 4,105 | 4,060 | 4,060 | ±0 | ±0% | 90,600 |
| 2025/01/15 | 4,060 | 4,080 | 4,030 | 4,060 | ±0 | ±0% | 92,500 |
| 2025/01/14 | 4,095 | 4,125 | 4,025 | 4,060 | -40 | -1% | 101,300 |
| 2025/01/10 | 4,130 | 4,140 | 4,100 | 4,100 | -50 | -1.2% | 85,500 |
| 2025/01/09 | 4,175 | 4,180 | 4,135 | 4,150 | -30 | -0.7% | 89,700 |
| 2025/01/08 | 4,205 | 4,205 | 4,140 | 4,180 | -30 | -0.7% | 102,800 |
| 2025/01/07 | 4,160 | 4,230 | 4,155 | 4,210 | +80 | +1.9% | 123,600 |
| 2025/01/06 | 4,240 | 4,255 | 4,130 | 4,130 | -65 | -1.5% | 125,000 |
| 2024/12/30 | 4,235 | 4,245 | 4,180 | 4,195 | -10 | -0.2% | 83,100 |
| 2024/12/27 | 4,165 | 4,240 | 4,150 | 4,205 | +45 | +1.1% | 102,600 |
| 2024/12/26 | 4,165 | 4,175 | 4,130 | 4,160 | -5 | -0.1% | 83,700 |
| 2024/12/25 | 4,175 | 4,175 | 4,120 | 4,165 | -15 | -0.4% | 53,200 |
| 2024/12/24 | 4,240 | 4,260 | 4,165 | 4,180 | -115 | -2.7% | 53,500 |
| 2024/12/23 | 4,280 | 4,325 | 4,280 | 4,295 | +80 | +1.9% | 91,000 |
| 2024/12/20 | 4,300 | 4,300 | 4,215 | 4,215 | -70 | -1.6% | 209,300 |
| 2024/12/19 | 4,225 | 4,300 | 4,220 | 4,285 | +60 | +1.4% | 137,700 |
| 2024/12/18 | 4,250 | 4,260 | 4,210 | 4,225 | -25 | -0.6% | 128,200 |
| 2024/12/17 | 4,260 | 4,310 | 4,240 | 4,250 | -10 | -0.2% | 97,200 |
| 2024/12/16 | 4,280 | 4,310 | 4,260 | 4,260 | ±0 | ±0% | 102,100 |
| 2024/12/13 | 4,175 | 4,265 | 4,175 | 4,260 | +15 | +0.4% | 112,600 |
| 2024/12/12 | 4,265 | 4,290 | 4,235 | 4,245 | +15 | +0.4% | 149,200 |
| 2024/12/11 | 4,220 | 4,265 | 4,200 | 4,230 | +10 | +0.2% | 160,500 |
| 2024/12/10 | 4,260 | 4,260 | 4,190 | 4,220 | -40 | -0.9% | 98,200 |
| 2024/12/09 | 4,255 | 4,325 | 4,230 | 4,260 | +75 | +1.8% | 151,500 |
| 2024/12/06 | 4,265 | 4,270 | 4,160 | 4,185 | -80 | -1.9% | 90,000 |
| 2024/12/05 | 4,230 | 4,265 | 4,225 | 4,265 | +35 | +0.8% | 93,000 |
| 2024/12/04 | 4,290 | 4,300 | 4,230 | 4,230 | -55 | -1.3% | 83,300 |
| 2024/12/03 | 4,195 | 4,310 | 4,195 | 4,285 | +45 | +1.1% | 99,100 |
| 2024/12/02 | 4,215 | 4,280 | 4,190 | 4,240 | +80 | +1.9% | 109,600 |
| 2024/11/29 | 4,145 | 4,185 | 4,135 | 4,160 | +20 | +0.5% | 58,400 |
| 2024/11/28 | 4,105 | 4,165 | 4,085 | 4,140 | +35 | +0.9% | 57,000 |
| 2024/11/27 | 4,120 | 4,125 | 4,050 | 4,105 | -20 | -0.5% | 59,700 |
| 2024/11/26 | 4,125 | 4,175 | 4,090 | 4,125 | ±0 | ±0% | 99,900 |
| 2024/11/25 | 4,190 | 4,225 | 4,125 | 4,125 | +75 | +1.9% | 135,100 |
| 2024/11/22 | 4,010 | 4,065 | 3,975 | 4,050 | +45 | +1.1% | 85,700 |
101～
150
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 | 495,000円 | +7.2% | +2.5% | 2.83% | 18.10倍 | 3.40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 | 354,000円 | +30.0% | - | 0.00% | 174.56倍 | 11.49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 | 433,500円 | +9.6% | - | 1.08% | 39.74倍 | 2.63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 | 362,500円 | +25.4% | +69.3% | 1.10% | 26.69倍 | 14.41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
