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 |
|---|---|---|---|---|---|---|---|
| 2025/03/27 | 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 |
| 2025/03/06 | 4,330 | 4,350 | 4,280 | 4,300 | -15 | -0.3% | 81,600 |
| 2025/03/05 | 4,280 | 4,345 | 4,270 | 4,315 | +85 | +2% | 120,000 |
| 2025/03/04 | 4,290 | 4,295 | 4,230 | 4,230 | -30 | -0.7% | 69,000 |
| 2025/03/03 | 4,245 | 4,290 | 4,245 | 4,260 | +55 | +1.3% | 85,600 |
| 2025/02/28 | 4,190 | 4,245 | 4,190 | 4,205 | +15 | +0.4% | 275,600 |
| 2025/02/27 | 4,145 | 4,205 | 4,145 | 4,190 | +45 | +1.1% | 75,200 |
| 2025/02/26 | 4,155 | 4,200 | 4,120 | 4,145 | -10 | -0.2% | 100,200 |
| 2025/02/25 | 4,150 | 4,180 | 4,135 | 4,155 | -35 | -0.8% | 96,100 |
| 2025/02/21 | 4,160 | 4,230 | 4,135 | 4,190 | -40 | -0.9% | 145,800 |
| 2025/02/20 | 4,315 | 4,320 | 4,205 | 4,230 | -135 | -3.1% | 115,300 |
| 2025/02/19 | 4,405 | 4,435 | 4,365 | 4,365 | -45 | -1% | 79,700 |
| 2025/02/18 | 4,355 | 4,430 | 4,350 | 4,410 | +55 | +1.3% | 123,000 |
| 2025/02/17 | 4,400 | 4,435 | 4,355 | 4,355 | -45 | -1% | 75,000 |
| 2025/02/14 | 4,410 | 4,445 | 4,400 | 4,400 | -10 | -0.2% | 106,800 |
| 2025/02/13 | 4,300 | 4,440 | 4,295 | 4,410 | +155 | +3.6% | 176,000 |
| 2025/02/12 | 4,310 | 4,320 | 4,240 | 4,255 | -20 | -0.5% | 124,000 |
| 2025/02/10 | 4,275 | 4,290 | 4,250 | 4,275 | ±0 | ±0% | 131,600 |
| 2025/02/07 | 4,320 | 4,335 | 4,265 | 4,275 | -30 | -0.7% | 116,800 |
| 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 |
101～
150
件表示中 / 3767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 | 505,000円 | +7.2% | +2.5% | 2.77% | 18.46倍 | 3.47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 |
| フューチャー | 235,100円 | +8.8% | +7.4% | 1.96% | 18.19倍 | 3.54倍 |
|
システムのコンサル、開発が主。メディア、ＥＣへの投資も。大型コンピュータの小型化に特色 |
| サイボウズ | 407,500円 | +25.4% | +69.3% | 0.98% | 30.01倍 | 13.18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 |
| システナ | 48,600円 | +7.2% | +13.9% | 2.47% | 18.48倍 | 5.35倍 |
|
ソフトウェア開発支援が主力。端末向けから次世代自動車向け等にシフト加速。運用・保守も |
| 松 竹 | 1,465,000円 | +13.1% | -5.8% | 0.20% | 69.42倍 | 2.16倍 |
|
歌舞伎興行発祥で映画展開。映画興行中位。不動産が安定収益。２４年にＴＢＳＨＤと資本提携 |
市場注目の銘柄
チャート関連のコラム
