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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 3,860 | 3,865 | 3,730 | 3,745 | -135 | -3.5% | 60,400 |
| 2018/12/10 | 3,910 | 3,925 | 3,845 | 3,880 | -60 | -1.5% | 44,600 |
| 2018/12/07 | 3,955 | 4,010 | 3,910 | 3,940 | ±0 | ±0% | 57,900 |
| 2018/12/06 | 3,995 | 4,005 | 3,910 | 3,940 | -55 | -1.4% | 70,000 |
| 2018/12/05 | 3,965 | 4,015 | 3,945 | 3,995 | +10 | +0.3% | 53,600 |
| 2018/12/04 | 4,100 | 4,110 | 3,985 | 3,985 | -115 | -2.8% | 57,300 |
| 2018/12/03 | 4,120 | 4,140 | 4,075 | 4,100 | +10 | +0.2% | 32,600 |
| 2018/11/30 | 4,030 | 4,100 | 4,010 | 4,090 | +85 | +2.1% | 54,100 |
| 2018/11/29 | 4,050 | 4,090 | 4,000 | 4,005 | -5 | -0.1% | 61,500 |
| 2018/11/28 | 4,000 | 4,040 | 3,980 | 4,010 | +10 | +0.3% | 64,300 |
| 2018/11/27 | 4,115 | 4,115 | 3,985 | 4,000 | -100 | -2.4% | 66,400 |
| 2018/11/26 | 4,080 | 4,140 | 4,070 | 4,100 | +20 | +0.5% | 35,800 |
| 2018/11/22 | 4,035 | 4,090 | 4,015 | 4,080 | +55 | +1.4% | 29,600 |
| 2018/11/21 | 4,005 | 4,050 | 3,975 | 4,025 | -80 | -1.9% | 59,600 |
| 2018/11/20 | 4,090 | 4,150 | 4,065 | 4,105 | -25 | -0.6% | 70,100 |
| 2018/11/19 | 4,005 | 4,180 | 4,005 | 4,130 | +120 | +3% | 60,500 |
| 2018/11/16 | 3,990 | 4,070 | 3,970 | 4,010 | -5 | -0.1% | 38,400 |
| 2018/11/15 | 3,995 | 4,075 | 3,970 | 4,015 | -50 | -1.2% | 63,600 |
| 2018/11/14 | 4,130 | 4,150 | 4,055 | 4,065 | -90 | -2.2% | 36,600 |
| 2018/11/13 | 4,105 | 4,245 | 4,060 | 4,155 | -90 | -2.1% | 52,700 |
| 2018/11/12 | 4,230 | 4,270 | 4,215 | 4,245 | ±0 | ±0% | 39,600 |
| 2018/11/09 | 4,280 | 4,310 | 4,195 | 4,245 | -35 | -0.8% | 40,900 |
| 2018/11/08 | 4,270 | 4,325 | 4,245 | 4,280 | +45 | +1.1% | 41,700 |
| 2018/11/07 | 4,115 | 4,265 | 4,095 | 4,235 | +155 | +3.8% | 86,000 |
| 2018/11/06 | 4,050 | 4,095 | 4,000 | 4,080 | -40 | -1% | 52,500 |
| 2018/11/05 | 4,150 | 4,265 | 4,105 | 4,120 | +115 | +2.9% | 154,800 |
| 2018/11/02 | 3,995 | 4,030 | 3,915 | 4,005 | +30 | +0.8% | 66,500 |
| 2018/11/01 | 3,920 | 4,005 | 3,885 | 3,975 | +55 | +1.4% | 113,900 |
| 2018/10/31 | 3,820 | 3,930 | 3,800 | 3,920 | +115 | +3% | 100,100 |
| 2018/10/30 | 3,720 | 3,875 | 3,695 | 3,805 | +100 | +2.7% | 246,200 |
| 2018/10/29 | 3,770 | 3,860 | 3,690 | 3,705 | -65 | -1.7% | 105,900 |
| 2018/10/26 | 3,890 | 3,905 | 3,730 | 3,770 | -105 | -2.7% | 101,300 |
| 2018/10/25 | 3,975 | 3,980 | 3,865 | 3,875 | -225 | -5.5% | 69,500 |
| 2018/10/24 | 4,000 | 4,125 | 4,000 | 4,100 | +80 | +2% | 85,300 |
| 2018/10/23 | 4,065 | 4,070 | 4,015 | 4,020 | -95 | -2.3% | 69,700 |
| 2018/10/22 | 4,130 | 4,140 | 4,095 | 4,115 | -85 | -2% | 75,400 |
| 2018/10/19 | 4,185 | 4,240 | 4,175 | 4,200 | -75 | -1.8% | 58,900 |
| 2018/10/18 | 4,280 | 4,365 | 4,230 | 4,275 | +110 | +2.6% | 112,500 |
| 2018/10/17 | 4,175 | 4,195 | 4,150 | 4,165 | +40 | +1% | 57,100 |
| 2018/10/16 | 4,140 | 4,185 | 4,105 | 4,125 | -25 | -0.6% | 51,400 |
| 2018/10/15 | 4,230 | 4,235 | 4,095 | 4,150 | -130 | -3% | 76,100 |
| 2018/10/12 | 4,160 | 4,305 | 4,160 | 4,280 | +65 | +1.5% | 57,400 |
| 2018/10/11 | 4,260 | 4,265 | 4,180 | 4,215 | -220 | -5% | 75,400 |
| 2018/10/10 | 4,400 | 4,465 | 4,360 | 4,435 | +55 | +1.3% | 77,400 |
| 2018/10/09 | 4,370 | 4,470 | 4,355 | 4,380 | -30 | -0.7% | 108,600 |
| 2018/10/05 | 4,325 | 4,425 | 4,305 | 4,410 | +100 | +2.3% | 81,900 |
| 2018/10/04 | 4,400 | 4,420 | 4,310 | 4,310 | -75 | -1.7% | 108,900 |
| 2018/10/03 | 4,510 | 4,525 | 4,350 | 4,385 | -160 | -3.5% | 95,300 |
| 2018/10/02 | 4,600 | 4,600 | 4,495 | 4,545 | -5 | -0.1% | 74,300 |
| 2018/10/01 | 4,540 | 4,595 | 4,520 | 4,550 | +25 | +0.6% | 72,300 |
1451～
1500
件表示中 / 3586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 | 405,000円 | +8.0% | +5.2% | 2.72% | 18.51倍 | 2.76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 |
| ソフトバンク２ Ｐ | 791,000円 | - | - | 1.60% | - | - |
|
- |
| フューチャー | 195,500円 | +18.3% | +6.5% | 2.15% | 17.50倍 | 3.32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 |
| Ｄガレージ | 361,000円 | +5.7% | +42.9% | 1.47% | 23.63倍 | 2.23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） |
| カバー | 265,200円 | +20.9% | +29.8% | 0.00% | 32.59倍 | 12.39倍 |
|
Ｖチューバー事務所「ホロライブプロダクション」を運営。グッズ販売とライセンスが収益柱 |
市場注目の銘柄
チャート関連のコラム
