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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 3,375 | 3,385 | 3,350 | 3,365 | -45 | -1.3% | 41,400 |
| 2023/07/20 | 3,465 | 3,485 | 3,410 | 3,410 | -55 | -1.6% | 59,500 |
| 2023/07/19 | 3,435 | 3,470 | 3,425 | 3,465 | +50 | +1.5% | 57,000 |
| 2023/07/18 | 3,365 | 3,595 | 3,350 | 3,415 | +120 | +3.6% | 151,500 |
| 2023/07/14 | 3,285 | 3,315 | 3,250 | 3,295 | +45 | +1.4% | 61,500 |
| 2023/07/13 | 3,205 | 3,260 | 3,195 | 3,250 | +50 | +1.6% | 47,000 |
| 2023/07/12 | 3,245 | 3,245 | 3,195 | 3,200 | -30 | -0.9% | 32,000 |
| 2023/07/11 | 3,220 | 3,255 | 3,220 | 3,230 | +10 | +0.3% | 45,700 |
| 2023/07/10 | 3,250 | 3,250 | 3,210 | 3,220 | -20 | -0.6% | 78,400 |
| 2023/07/07 | 3,215 | 3,275 | 3,215 | 3,240 | -25 | -0.8% | 70,800 |
| 2023/07/06 | 3,280 | 3,285 | 3,250 | 3,265 | -20 | -0.6% | 80,300 |
| 2023/07/05 | 3,300 | 3,300 | 3,265 | 3,285 | -50 | -1.5% | 65,300 |
| 2023/07/04 | 3,390 | 3,390 | 3,325 | 3,335 | -90 | -2.6% | 83,900 |
| 2023/07/03 | 3,420 | 3,460 | 3,415 | 3,425 | +40 | +1.2% | 60,200 |
| 2023/06/30 | 3,395 | 3,395 | 3,335 | 3,385 | -10 | -0.3% | 76,300 |
| 2023/06/29 | 3,440 | 3,450 | 3,370 | 3,395 | -25 | -0.7% | 48,300 |
| 2023/06/28 | 3,390 | 3,425 | 3,375 | 3,420 | +50 | +1.5% | 83,000 |
| 2023/06/27 | 3,385 | 3,385 | 3,350 | 3,370 | -25 | -0.7% | 73,300 |
| 2023/06/26 | 3,465 | 3,465 | 3,385 | 3,395 | -75 | -2.2% | 75,900 |
| 2023/06/23 | 3,560 | 3,565 | 3,465 | 3,470 | -65 | -1.8% | 66,500 |
| 2023/06/22 | 3,540 | 3,580 | 3,535 | 3,535 | -10 | -0.3% | 53,100 |
| 2023/06/21 | 3,500 | 3,565 | 3,490 | 3,545 | +45 | +1.3% | 79,100 |
| 2023/06/20 | 3,535 | 3,535 | 3,445 | 3,500 | -50 | -1.4% | 92,500 |
| 2023/06/19 | 3,550 | 3,550 | 3,515 | 3,550 | ±0 | ±0% | 80,600 |
| 2023/06/16 | 3,545 | 3,570 | 3,515 | 3,550 | +5 | +0.1% | 222,200 |
| 2023/06/15 | 3,555 | 3,575 | 3,540 | 3,545 | ±0 | ±0% | 59,100 |
| 2023/06/14 | 3,585 | 3,585 | 3,540 | 3,545 | +5 | +0.1% | 96,300 |
| 2023/06/13 | 3,535 | 3,565 | 3,520 | 3,540 | +35 | +1% | 66,100 |
| 2023/06/12 | 3,500 | 3,520 | 3,500 | 3,505 | +40 | +1.2% | 52,400 |
| 2023/06/09 | 3,465 | 3,500 | 3,465 | 3,465 | +20 | +0.6% | 117,100 |
| 2023/06/08 | 3,520 | 3,530 | 3,420 | 3,445 | -70 | -2% | 77,200 |
| 2023/06/07 | 3,560 | 3,600 | 3,505 | 3,515 | -20 | -0.6% | 148,400 |
| 2023/06/06 | 3,535 | 3,565 | 3,515 | 3,535 | -60 | -1.7% | 78,500 |
| 2023/06/05 | 3,575 | 3,605 | 3,570 | 3,595 | +65 | +1.8% | 61,900 |
| 2023/06/02 | 3,465 | 3,545 | 3,465 | 3,530 | +65 | +1.9% | 65,900 |
| 2023/06/01 | 3,515 | 3,520 | 3,460 | 3,465 | -45 | -1.3% | 81,200 |
| 2023/05/31 | 3,540 | 3,565 | 3,505 | 3,510 | -35 | -1% | 143,800 |
| 2023/05/30 | 3,525 | 3,550 | 3,495 | 3,545 | +20 | +0.6% | 53,400 |
| 2023/05/29 | 3,520 | 3,540 | 3,515 | 3,525 | +15 | +0.4% | 55,200 |
| 2023/05/26 | 3,510 | 3,545 | 3,495 | 3,510 | +15 | +0.4% | 83,000 |
| 2023/05/25 | 3,470 | 3,520 | 3,465 | 3,495 | +20 | +0.6% | 66,700 |
| 2023/05/24 | 3,480 | 3,485 | 3,450 | 3,475 | -5 | -0.1% | 47,700 |
| 2023/05/23 | 3,510 | 3,525 | 3,455 | 3,480 | +10 | +0.3% | 97,800 |
| 2023/05/22 | 3,460 | 3,480 | 3,440 | 3,470 | +30 | +0.9% | 66,100 |
| 2023/05/19 | 3,445 | 3,460 | 3,425 | 3,440 | +20 | +0.6% | 62,100 |
| 2023/05/18 | 3,415 | 3,440 | 3,380 | 3,420 | +35 | +1% | 72,600 |
| 2023/05/17 | 3,400 | 3,425 | 3,375 | 3,385 | ±0 | ±0% | 110,700 |
| 2023/05/16 | 3,365 | 3,400 | 3,355 | 3,385 | +45 | +1.3% | 75,100 |
| 2023/05/15 | 3,365 | 3,365 | 3,320 | 3,340 | -15 | -0.4% | 70,900 |
| 2023/05/12 | 3,330 | 3,355 | 3,300 | 3,355 | +65 | +2% | 91,300 |
201～
250
件表示中 / 3457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 | 413,500円 | +8.0% | +3.3% | 2.66% | 19.38倍 | 2.78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 |
| ＪＭＤＣ | 292,000円 | +32.8% | +31.8% | 0.48% | 30.77倍 | 2.70倍 |
|
健康保険組合などの医療データを匿名加工し製薬・保険会社等へ提供。オムロンの子会社 |
| ＴＫＣ | 344,500円 | +3.6% | +2.9% | 2.61% | 16.59倍 | 1.80倍 |
|
会計事務所、地方公共団体向け情報サービスに特化。税理士の組織「ＴＫＣ全国会」が営業基盤 |
| ジャストシステ | 278,500円 | - | - | 0.72% | - | 1.91倍 |
|
「ＡＴＯＫ」等や法人業務システムなどを展開。通信教育「スマイルゼミ」が柱。キーエンス系 |
| 沖縄セルラー | 351,000円 | +2.6% | +2.4% | 3.42% | 13.82倍 | 1.78倍 |
|
ＫＤＤＩ傘下の総合通信会社。沖縄県では携帯シェア５割と圧倒的。固定通信と併せて顧客開拓 |
市場注目の銘柄
チャート関連のコラム
