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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,530 | 4,585 | 4,520 | 4,525 | +40 | +0.9% | 72,100 |
| 2018/09/27 | 4,500 | 4,575 | 4,465 | 4,485 | +5 | +0.1% | 72,600 |
| 2018/09/26 | 4,445 | 4,490 | 4,435 | 4,480 | ±0 | ±0% | 60,400 |
| 2018/09/25 | 4,450 | 4,480 | 4,415 | 4,480 | +60 | +1.4% | 85,400 |
| 2018/09/21 | 4,440 | 4,440 | 4,390 | 4,420 | +30 | +0.7% | 35,600 |
| 2018/09/20 | 4,440 | 4,445 | 4,370 | 4,390 | -40 | -0.9% | 33,600 |
| 2018/09/19 | 4,450 | 4,455 | 4,380 | 4,430 | +30 | +0.7% | 38,000 |
| 2018/09/18 | 4,375 | 4,430 | 4,350 | 4,400 | +25 | +0.6% | 63,100 |
| 2018/09/14 | 4,385 | 4,455 | 4,345 | 4,375 | -10 | -0.2% | 54,100 |
| 2018/09/13 | 4,360 | 4,425 | 4,360 | 4,385 | ±0 | ±0% | 30,600 |
| 2018/09/12 | 4,445 | 4,460 | 4,340 | 4,385 | -30 | -0.7% | 48,500 |
| 2018/09/11 | 4,370 | 4,465 | 4,305 | 4,415 | +105 | +2.4% | 66,900 |
| 2018/09/10 | 4,380 | 4,450 | 4,305 | 4,310 | -70 | -1.6% | 65,600 |
| 2018/09/07 | 4,365 | 4,390 | 4,330 | 4,380 | -20 | -0.5% | 38,000 |
| 2018/09/06 | 4,425 | 4,455 | 4,390 | 4,400 | -70 | -1.6% | 34,500 |
| 2018/09/05 | 4,475 | 4,490 | 4,415 | 4,470 | +20 | +0.4% | 43,300 |
| 2018/09/04 | 4,450 | 4,495 | 4,410 | 4,450 | +10 | +0.2% | 53,000 |
| 2018/09/03 | 4,555 | 4,560 | 4,405 | 4,440 | -115 | -2.5% | 40,400 |
| 2018/08/31 | 4,495 | 4,560 | 4,490 | 4,555 | +40 | +0.9% | 55,000 |
| 2018/08/30 | 4,415 | 4,535 | 4,400 | 4,515 | +100 | +2.3% | 74,400 |
| 2018/08/29 | 4,435 | 4,455 | 4,375 | 4,415 | +10 | +0.2% | 58,000 |
| 2018/08/28 | 4,430 | 4,445 | 4,400 | 4,405 | ±0 | ±0% | 55,100 |
| 2018/08/27 | 4,330 | 4,455 | 4,330 | 4,405 | +60 | +1.4% | 100,200 |
| 2018/08/24 | 4,250 | 4,345 | 4,240 | 4,345 | +115 | +2.7% | 32,300 |
| 2018/08/23 | 4,175 | 4,245 | 4,170 | 4,230 | +20 | +0.5% | 33,700 |
| 2018/08/22 | 4,100 | 4,215 | 4,100 | 4,210 | +60 | +1.4% | 31,100 |
| 2018/08/21 | 4,060 | 4,165 | 4,060 | 4,150 | +25 | +0.6% | 51,500 |
| 2018/08/20 | 4,090 | 4,160 | 4,090 | 4,125 | -30 | -0.7% | 47,800 |
| 2018/08/17 | 4,145 | 4,170 | 4,120 | 4,155 | -20 | -0.5% | 26,800 |
| 2018/08/16 | 4,180 | 4,200 | 4,130 | 4,175 | -10 | -0.2% | 45,700 |
| 2018/08/15 | 4,195 | 4,225 | 4,150 | 4,185 | -45 | -1.1% | 29,900 |
| 2018/08/14 | 4,140 | 4,230 | 4,115 | 4,230 | +45 | +1.1% | 56,800 |
| 2018/08/13 | 4,225 | 4,225 | 4,165 | 4,185 | -80 | -1.9% | 42,900 |
| 2018/08/10 | 4,315 | 4,315 | 4,255 | 4,265 | -70 | -1.6% | 50,200 |
| 2018/08/09 | 4,345 | 4,380 | 4,295 | 4,335 | -35 | -0.8% | 26,100 |
| 2018/08/08 | 4,335 | 4,440 | 4,335 | 4,370 | +35 | +0.8% | 49,800 |
| 2018/08/07 | 4,355 | 4,390 | 4,325 | 4,335 | -20 | -0.5% | 55,700 |
| 2018/08/06 | 4,280 | 4,450 | 4,280 | 4,355 | +150 | +3.6% | 108,200 |
| 2018/08/03 | 4,230 | 4,230 | 4,130 | 4,205 | +40 | +1% | 52,800 |
| 2018/08/02 | 4,245 | 4,265 | 4,150 | 4,165 | -85 | -2% | 46,900 |
| 2018/08/01 | 4,260 | 4,290 | 4,215 | 4,250 | +5 | +0.1% | 38,300 |
| 2018/07/31 | 4,315 | 4,315 | 4,225 | 4,245 | -105 | -2.4% | 57,300 |
| 2018/07/30 | 4,365 | 4,385 | 4,295 | 4,350 | -15 | -0.3% | 41,000 |
| 2018/07/27 | 4,285 | 4,385 | 4,285 | 4,365 | +80 | +1.9% | 44,400 |
| 2018/07/26 | 4,325 | 4,370 | 4,265 | 4,285 | -15 | -0.3% | 98,100 |
| 2018/07/25 | 4,280 | 4,300 | 4,245 | 4,300 | +60 | +1.4% | 42,400 |
| 2018/07/24 | 4,175 | 4,260 | 4,165 | 4,240 | +95 | +2.3% | 34,500 |
| 2018/07/23 | 4,180 | 4,220 | 4,135 | 4,145 | -35 | -0.8% | 27,400 |
| 2018/07/20 | 4,280 | 4,295 | 4,155 | 4,180 | -100 | -2.3% | 57,300 |
| 2018/07/19 | 4,280 | 4,295 | 4,255 | 4,280 | +5 | +0.1% | 25,400 |
1501～
1550
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
