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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/06/17 | 4,200 | 4,215 | 4,130 | 4,135 | -65 | -1.5% | 104,700 |
| 2024/06/14 | 4,215 | 4,250 | 4,170 | 4,200 | -15 | -0.4% | 138,600 |
| 2024/06/13 | 4,220 | 4,240 | 4,160 | 4,215 | -5 | -0.1% | 81,800 |
| 2024/06/12 | 4,220 | 4,265 | 4,195 | 4,220 | +5 | +0.1% | 94,200 |
| 2024/06/11 | 4,250 | 4,270 | 4,195 | 4,215 | -40 | -0.9% | 77,000 |
| 2024/06/10 | 4,215 | 4,260 | 4,205 | 4,255 | +45 | +1.1% | 66,000 |
| 2024/06/07 | 4,220 | 4,255 | 4,195 | 4,210 | +5 | +0.1% | 101,000 |
| 2024/06/06 | 4,250 | 4,270 | 4,200 | 4,205 | -40 | -0.9% | 71,300 |
| 2024/06/05 | 4,205 | 4,250 | 4,155 | 4,245 | +30 | +0.7% | 75,100 |
| 2024/06/04 | 4,180 | 4,220 | 4,170 | 4,215 | +35 | +0.8% | 70,600 |
| 2024/06/03 | 4,190 | 4,205 | 4,150 | 4,180 | +15 | +0.4% | 85,600 |
| 2024/05/31 | 4,140 | 4,170 | 4,115 | 4,165 | +35 | +0.8% | 458,600 |
| 2024/05/30 | 4,070 | 4,150 | 4,070 | 4,130 | +60 | +1.5% | 127,100 |
| 2024/05/29 | 4,085 | 4,150 | 4,070 | 4,070 | -45 | -1.1% | 79,700 |
| 2024/05/28 | 4,225 | 4,225 | 4,115 | 4,115 | -165 | -3.9% | 128,200 |
| 2024/05/27 | 4,195 | 4,295 | 4,180 | 4,280 | +135 | +3.3% | 116,000 |
| 2024/05/24 | 4,070 | 4,155 | 4,055 | 4,145 | +5 | +0.1% | 143,900 |
| 2024/05/23 | 4,095 | 4,170 | 4,050 | 4,140 | +35 | +0.9% | 69,500 |
| 2024/05/22 | 4,180 | 4,195 | 4,105 | 4,105 | -90 | -2.1% | 95,400 |
| 2024/05/21 | 4,120 | 4,240 | 4,120 | 4,195 | +75 | +1.8% | 108,200 |
| 2024/05/20 | 4,140 | 4,165 | 4,110 | 4,120 | -20 | -0.5% | 82,300 |
| 2024/05/17 | 4,090 | 4,145 | 4,065 | 4,140 | +40 | +1% | 74,500 |
| 2024/05/16 | 4,105 | 4,175 | 4,075 | 4,100 | +5 | +0.1% | 76,100 |
| 2024/05/15 | 4,160 | 4,165 | 4,015 | 4,095 | -30 | -0.7% | 96,100 |
| 2024/05/14 | 4,230 | 4,230 | 4,115 | 4,125 | -80 | -1.9% | 123,200 |
| 2024/05/13 | 4,200 | 4,230 | 4,155 | 4,205 | +40 | +1% | 102,000 |
| 2024/05/10 | 4,185 | 4,235 | 4,145 | 4,165 | -20 | -0.5% | 147,600 |
| 2024/05/09 | 4,220 | 4,235 | 4,185 | 4,185 | -45 | -1.1% | 113,900 |
| 2024/05/08 | 4,330 | 4,345 | 4,195 | 4,230 | -100 | -2.3% | 86,300 |
| 2024/05/07 | 4,265 | 4,380 | 4,265 | 4,330 | +75 | +1.8% | 110,300 |
| 2024/05/02 | 4,235 | 4,275 | 4,210 | 4,255 | -25 | -0.6% | 114,000 |
| 2024/05/01 | 4,305 | 4,340 | 4,225 | 4,280 | -45 | -1% | 80,400 |
| 2024/04/30 | 4,235 | 4,335 | 4,200 | 4,325 | +230 | +5.6% | 148,800 |
| 2024/04/26 | 4,080 | 4,115 | 4,015 | 4,095 | +15 | +0.4% | 141,300 |
| 2024/04/25 | 4,060 | 4,090 | 4,045 | 4,080 | +30 | +0.7% | 81,400 |
| 2024/04/24 | 4,045 | 4,090 | 4,040 | 4,050 | +10 | +0.2% | 57,600 |
| 2024/04/23 | 4,050 | 4,055 | 4,000 | 4,040 | +40 | +1% | 39,300 |
| 2024/04/22 | 4,005 | 4,050 | 3,990 | 4,000 | +35 | +0.9% | 49,300 |
| 2024/04/19 | 3,980 | 4,010 | 3,895 | 3,965 | -40 | -1% | 71,800 |
| 2024/04/18 | 4,005 | 4,020 | 3,975 | 4,005 | +15 | +0.4% | 38,400 |
| 2024/04/17 | 4,045 | 4,060 | 3,965 | 3,990 | -50 | -1.2% | 53,300 |
| 2024/04/16 | 4,020 | 4,040 | 3,980 | 4,040 | -35 | -0.9% | 60,500 |
| 2024/04/15 | 4,075 | 4,095 | 4,030 | 4,075 | -60 | -1.5% | 53,100 |
251～
300
件表示中 / 3735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 | 495,000円 | +7.2% | +2.5% | 2.83% | 18.10倍 | 3.40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 |
| フリー | 354,000円 | +30.0% | - | 0.00% | 174.56倍 | 11.49倍 |
|
個人事業主や中小・中堅企業に、会計や人事労務ソフトをＳａａＳで提供。統合型に強み |
| Ｄガレージ | 433,500円 | +9.6% | - | 1.08% | 39.74倍 | 2.63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） |
| サイボウズ | 362,500円 | +25.4% | +69.3% | 1.10% | 26.69倍 | 14.41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 |
| ソフトバンク２ Ｐ | 762,500円 | - | - | 3.36% | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
