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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 4,150 | 4,150 | 4,085 | 4,125 | -40 | -1% | 75,700 |
| 2024/08/27 | 4,120 | 4,175 | 4,105 | 4,165 | +65 | +1.6% | 63,200 |
| 2024/08/26 | 4,110 | 4,195 | 4,095 | 4,100 | -10 | -0.2% | 99,200 |
| 2024/08/23 | 4,125 | 4,160 | 4,095 | 4,110 | +15 | +0.4% | 82,800 |
| 2024/08/22 | 4,055 | 4,115 | 4,035 | 4,095 | +45 | +1.1% | 65,500 |
| 2024/08/21 | 4,030 | 4,085 | 4,030 | 4,050 | -5 | -0.1% | 75,700 |
| 2024/08/20 | 3,935 | 4,065 | 3,935 | 4,055 | +135 | +3.4% | 108,700 |
| 2024/08/19 | 3,975 | 4,045 | 3,910 | 3,920 | -55 | -1.4% | 135,000 |
| 2024/08/16 | 4,035 | 4,085 | 3,935 | 3,975 | -45 | -1.1% | 185,400 |
| 2024/08/15 | 3,975 | 4,075 | 3,955 | 4,020 | +20 | +0.5% | 170,600 |
| 2024/08/14 | 3,970 | 4,020 | 3,950 | 4,000 | +50 | +1.3% | 99,300 |
| 2024/08/13 | 3,925 | 3,970 | 3,900 | 3,950 | +35 | +0.9% | 133,400 |
| 2024/08/09 | 3,945 | 3,960 | 3,850 | 3,915 | +80 | +2.1% | 122,800 |
| 2024/08/08 | 3,905 | 3,950 | 3,835 | 3,835 | -140 | -3.5% | 135,900 |
| 2024/08/07 | 3,875 | 4,085 | 3,875 | 3,975 | +100 | +2.6% | 145,000 |
| 2024/08/06 | 3,710 | 3,960 | 3,710 | 3,875 | +360 | +10.2% | 167,500 |
| 2024/08/05 | 3,795 | 3,805 | 3,460 | 3,515 | -485 | -12.1% | 150,500 |
| 2024/08/02 | 4,150 | 4,165 | 3,995 | 4,000 | -220 | -5.2% | 138,700 |
| 2024/08/01 | 4,275 | 4,285 | 4,190 | 4,220 | -110 | -2.5% | 107,200 |
| 2024/07/31 | 4,210 | 4,360 | 4,180 | 4,330 | +70 | +1.6% | 160,300 |
| 2024/07/30 | 4,295 | 4,330 | 4,225 | 4,260 | -35 | -0.8% | 169,900 |
| 2024/07/29 | 4,260 | 4,315 | 4,250 | 4,295 | +50 | +1.2% | 98,700 |
| 2024/07/26 | 4,210 | 4,275 | 4,210 | 4,245 | +35 | +0.8% | 104,900 |
| 2024/07/25 | 4,195 | 4,260 | 4,170 | 4,210 | ±0 | ±0% | 145,200 |
| 2024/07/24 | 4,140 | 4,240 | 4,140 | 4,210 | +50 | +1.2% | 105,200 |
| 2024/07/23 | 4,130 | 4,190 | 4,130 | 4,160 | +40 | +1% | 59,500 |
| 2024/07/22 | 4,260 | 4,260 | 4,075 | 4,120 | -160 | -3.7% | 88,200 |
| 2024/07/19 | 4,275 | 4,330 | 4,265 | 4,280 | +20 | +0.5% | 83,700 |
| 2024/07/18 | 4,250 | 4,290 | 4,240 | 4,260 | -20 | -0.5% | 51,500 |
| 2024/07/17 | 4,300 | 4,335 | 4,275 | 4,280 | ±0 | ±0% | 79,300 |
| 2024/07/16 | 4,250 | 4,295 | 4,250 | 4,280 | +15 | +0.4% | 52,300 |
| 2024/07/12 | 4,250 | 4,290 | 4,230 | 4,265 | +5 | +0.1% | 88,900 |
| 2024/07/11 | 4,240 | 4,290 | 4,215 | 4,260 | +70 | +1.7% | 83,900 |
| 2024/07/10 | 4,220 | 4,240 | 4,185 | 4,190 | -30 | -0.7% | 79,800 |
| 2024/07/09 | 4,170 | 4,245 | 4,135 | 4,220 | +80 | +1.9% | 109,200 |
| 2024/07/08 | 4,115 | 4,145 | 4,075 | 4,140 | +5 | +0.1% | 113,700 |
| 2024/07/05 | 4,170 | 4,180 | 4,120 | 4,135 | -35 | -0.8% | 54,000 |
| 2024/07/04 | 4,225 | 4,225 | 4,160 | 4,170 | -55 | -1.3% | 56,700 |
| 2024/07/03 | 4,175 | 4,235 | 4,165 | 4,225 | +40 | +1% | 92,700 |
| 2024/07/02 | 4,175 | 4,215 | 4,160 | 4,185 | -10 | -0.2% | 95,700 |
| 2024/07/01 | 4,260 | 4,260 | 4,165 | 4,195 | -20 | -0.5% | 76,600 |
| 2024/06/28 | 4,205 | 4,250 | 4,195 | 4,215 | +10 | +0.2% | 122,000 |
| 2024/06/27 | 4,190 | 4,240 | 4,170 | 4,205 | +10 | +0.2% | 350,800 |
| 2024/06/26 | 4,205 | 4,215 | 4,145 | 4,195 | -45 | -1.1% | 124,800 |
| 2024/06/25 | 4,175 | 4,260 | 4,175 | 4,240 | +45 | +1.1% | 93,200 |
| 2024/06/24 | 4,115 | 4,210 | 4,110 | 4,195 | +95 | +2.3% | 82,300 |
| 2024/06/21 | 4,065 | 4,150 | 4,065 | 4,100 | +35 | +0.9% | 159,400 |
| 2024/06/20 | 3,985 | 4,075 | 3,985 | 4,065 | +20 | +0.5% | 117,900 |
| 2024/06/19 | 4,025 | 4,050 | 4,010 | 4,045 | +10 | +0.2% | 99,600 |
| 2024/06/18 | 4,150 | 4,175 | 4,030 | 4,035 | -100 | -2.4% | 126,200 |
151～
200
件表示中 / 3678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 | 384,500円 | +8.0% | +5.2% | 2.86% | 16.93倍 | 2.53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 |
| シンプレクスＨ | 284,400円 | +15.0% | +20.7% | 1.76% | 22.27倍 | 3.41倍 |
|
大手金融機関向けのシステム構築が主力。コンサルから開発・運用まで展開。非金融分野を拡大 |
| フューチャー | 169,700円 | +8.8% | +7.4% | 2.71% | 13.12倍 | 2.71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 |
| カバー | 236,000円 | +39.2% | +31.6% | 0.00% | 30.38倍 | 11.63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 |
| さくら | 356,000円 | +42.0% | +325.4% | 0.11% | 67.81倍 | 5.13倍 |
|
データセンター（ＤＣ）独立系大手。主軸はクラウドサービスに移行。製造業や官公庁向けに実績 |
市場注目の銘柄
チャート関連のコラム
