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 |
|---|---|---|---|---|---|---|---|
| 2018/07/23 | 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 |
| 2018/07/18 | 4,220 | 4,275 | 4,215 | 4,275 | +85 | +2% | 38,900 |
| 2018/07/17 | 4,155 | 4,230 | 4,150 | 4,190 | +75 | +1.8% | 73,100 |
| 2018/07/13 | 4,060 | 4,140 | 4,060 | 4,115 | +45 | +1.1% | 51,900 |
| 2018/07/12 | 4,075 | 4,095 | 4,035 | 4,070 | -10 | -0.2% | 52,100 |
| 2018/07/11 | 4,045 | 4,090 | 4,010 | 4,080 | +5 | +0.1% | 53,500 |
| 2018/07/10 | 4,095 | 4,130 | 4,050 | 4,075 | -5 | -0.1% | 53,200 |
| 2018/07/09 | 4,030 | 4,085 | 4,020 | 4,080 | +75 | +1.9% | 39,000 |
| 2018/07/06 | 4,025 | 4,025 | 3,965 | 4,005 | -10 | -0.2% | 35,800 |
| 2018/07/05 | 4,060 | 4,095 | 3,990 | 4,015 | -45 | -1.1% | 57,500 |
| 2018/07/04 | 4,050 | 4,090 | 4,020 | 4,060 | +10 | +0.2% | 56,800 |
| 2018/07/03 | 4,045 | 4,090 | 4,015 | 4,050 | +5 | +0.1% | 44,200 |
| 2018/07/02 | 4,095 | 4,160 | 4,030 | 4,045 | -70 | -1.7% | 78,900 |
| 2018/06/29 | 4,175 | 4,180 | 4,060 | 4,115 | -60 | -1.4% | 67,500 |
| 2018/06/28 | 4,140 | 4,180 | 4,120 | 4,175 | +35 | +0.8% | 65,900 |
| 2018/06/27 | 4,135 | 4,205 | 4,110 | 4,140 | -10 | -0.2% | 64,200 |
| 2018/06/26 | 4,135 | 4,165 | 4,050 | 4,150 | -55 | -1.3% | 66,500 |
| 2018/06/25 | 4,310 | 4,350 | 4,195 | 4,205 | -55 | -1.3% | 63,700 |
| 2018/06/22 | 4,280 | 4,290 | 4,235 | 4,260 | -45 | -1% | 46,800 |
| 2018/06/21 | 4,335 | 4,355 | 4,305 | 4,305 | -70 | -1.6% | 50,200 |
| 2018/06/20 | 4,385 | 4,400 | 4,320 | 4,375 | -30 | -0.7% | 62,100 |
| 2018/06/19 | 4,380 | 4,420 | 4,355 | 4,405 | -40 | -0.9% | 57,300 |
| 2018/06/18 | 4,475 | 4,505 | 4,420 | 4,445 | -30 | -0.7% | 51,300 |
| 2018/06/15 | 4,500 | 4,580 | 4,465 | 4,475 | -15 | -0.3% | 51,200 |
| 2018/06/14 | 4,520 | 4,590 | 4,485 | 4,490 | -55 | -1.2% | 65,100 |
| 2018/06/13 | 4,540 | 4,595 | 4,535 | 4,545 | +15 | +0.3% | 44,600 |
| 2018/06/12 | 4,565 | 4,630 | 4,510 | 4,530 | +20 | +0.4% | 93,300 |
| 2018/06/11 | 4,500 | 4,555 | 4,500 | 4,510 | +15 | +0.3% | 42,400 |
| 2018/06/08 | 4,470 | 4,565 | 4,470 | 4,495 | +25 | +0.6% | 98,600 |
| 2018/06/07 | 4,465 | 4,485 | 4,420 | 4,470 | +30 | +0.7% | 62,800 |
| 2018/06/06 | 4,445 | 4,450 | 4,410 | 4,440 | ±0 | ±0% | 30,400 |
| 2018/06/05 | 4,455 | 4,490 | 4,410 | 4,440 | +25 | +0.6% | 91,600 |
| 2018/06/04 | 4,450 | 4,490 | 4,370 | 4,415 | +70 | +1.6% | 64,200 |
| 2018/06/01 | 4,280 | 4,430 | 4,265 | 4,345 | ±0 | ±0% | 59,400 |
| 2018/05/31 | 4,380 | 4,395 | 4,335 | 4,345 | -5 | -0.1% | 70,800 |
| 2018/05/30 | 4,370 | 4,440 | 4,310 | 4,350 | ±0 | ±0% | 89,500 |
| 2018/05/29 | 4,360 | 4,375 | 4,310 | 4,350 | -30 | -0.7% | 26,900 |
| 2018/05/28 | 4,415 | 4,435 | 4,355 | 4,380 | -35 | -0.8% | 49,300 |
| 2018/05/25 | 4,370 | 4,475 | 4,355 | 4,415 | +50 | +1.1% | 97,000 |
| 2018/05/24 | 4,420 | 4,480 | 4,345 | 4,365 | -35 | -0.8% | 76,500 |
| 2018/05/23 | 4,410 | 4,550 | 4,375 | 4,400 | +10 | +0.2% | 85,800 |
| 2018/05/22 | 4,505 | 4,520 | 4,345 | 4,390 | -105 | -2.3% | 80,300 |
| 2018/05/21 | 4,520 | 4,595 | 4,480 | 4,495 | -30 | -0.7% | 71,700 |
| 2018/05/18 | 4,495 | 4,600 | 4,495 | 4,525 | +55 | +1.2% | 91,100 |
| 2018/05/17 | 4,500 | 4,615 | 4,395 | 4,470 | +5 | +0.1% | 135,700 |
| 2018/05/16 | 4,400 | 4,500 | 4,400 | 4,465 | -5 | -0.1% | 114,800 |
| 2018/05/15 | 4,300 | 4,500 | 4,300 | 4,470 | ±0 | ±0% | 82,400 |
| 2018/05/14 | 4,210 | 4,490 | 4,195 | 4,470 | +310 | +7.5% | 167,300 |
1701～
1750
件表示中 / 3739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 | 497,500円 | +7.2% | +2.5% | 2.81% | 18.20倍 | 3.42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 | 225,500円 | +8.8% | +7.4% | 2.04% | 17.45倍 | 3.60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 | 392,500円 | +25.4% | +69.3% | 1.02% | 28.90倍 | 15.61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 |
| Ｄガレージ | 426,000円 | +9.6% | - | 1.10% | 39.05倍 | 2.59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） |
| ガンホー | 280,300円 | +2.2% | -0.6% | 2.14% | 13.93倍 | 1.19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 |
市場注目の銘柄
チャート関連のコラム
