ディ・アイ・システムの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2021/08/11 | 1,080 | 1,080 | 1,041 | 1,056 | -23 | -2.1% | 6,600 |
2021/08/10 | 1,001 | 1,087 | 1,000 | 1,079 | +82 | +8.2% | 20,100 |
2021/08/06 | 1,020 | 1,020 | 994 | 997 | -23 | -2.3% | 12,000 |
2021/08/05 | 1,031 | 1,055 | 1,011 | 1,020 | -13 | -1.3% | 13,500 |
2021/08/04 | 1,061 | 1,061 | 1,033 | 1,033 | -32 | -3% | 5,400 |
2021/08/03 | 1,071 | 1,078 | 1,060 | 1,065 | -10 | -0.9% | 5,000 |
2021/08/02 | 1,072 | 1,077 | 1,067 | 1,075 | -2 | -0.2% | 10,300 |
2021/07/30 | 1,097 | 1,097 | 1,064 | 1,077 | -10 | -0.9% | 6,200 |
2021/07/29 | 1,100 | 1,108 | 1,071 | 1,087 | +17 | +1.6% | 22,400 |
2021/07/28 | 1,120 | 1,120 | 1,066 | 1,070 | -49 | -4.4% | 10,700 |
2021/07/27 | 1,137 | 1,137 | 1,104 | 1,119 | -18 | -1.6% | 26,100 |
2021/07/26 | 1,120 | 1,173 | 1,112 | 1,137 | +46 | +4.2% | 29,100 |
2021/07/21 | 1,132 | 1,132 | 1,085 | 1,091 | +59 | +5.7% | 35,600 |
2021/07/20 | 1,024 | 1,051 | 1,020 | 1,032 | +6 | +0.6% | 8,300 |
2021/07/19 | 1,057 | 1,057 | 1,020 | 1,026 | -26 | -2.5% | 10,000 |
2021/07/16 | 1,062 | 1,062 | 1,052 | 1,052 | -10 | -0.9% | 6,900 |
2021/07/15 | 1,073 | 1,073 | 1,050 | 1,062 | -26 | -2.4% | 7,400 |
2021/07/14 | 1,076 | 1,089 | 1,069 | 1,088 | ±0 | ±0% | 3,700 |
2021/07/13 | 1,099 | 1,099 | 1,080 | 1,088 | ±0 | ±0% | 5,100 |
2021/07/12 | 1,070 | 1,089 | 1,065 | 1,088 | +23 | +2.2% | 7,600 |
2021/07/09 | 1,020 | 1,065 | 1,005 | 1,065 | +41 | +4% | 11,600 |
2021/07/08 | 1,047 | 1,047 | 1,016 | 1,024 | -23 | -2.2% | 11,500 |
2021/07/07 | 1,050 | 1,071 | 1,040 | 1,047 | -12 | -1.1% | 16,200 |
2021/07/06 | 1,081 | 1,081 | 1,059 | 1,059 | -30 | -2.8% | 12,900 |
2021/07/05 | 1,112 | 1,112 | 1,060 | 1,089 | -15 | -1.4% | 8,800 |
2021/07/02 | 1,110 | 1,120 | 1,104 | 1,104 | -5 | -0.5% | 6,700 |
2021/07/01 | 1,113 | 1,115 | 1,103 | 1,109 | -4 | -0.4% | 5,700 |
2021/06/30 | 1,115 | 1,120 | 1,102 | 1,113 | -2 | -0.2% | 6,600 |
2021/06/29 | 1,127 | 1,139 | 1,109 | 1,115 | -3 | -0.3% | 6,600 |
2021/06/28 | 1,092 | 1,119 | 1,092 | 1,118 | +27 | +2.5% | 8,400 |
2021/06/25 | 1,105 | 1,109 | 1,084 | 1,091 | -1 | -0.1% | 8,100 |
2021/06/24 | 1,129 | 1,129 | 1,087 | 1,092 | -37 | -3.3% | 23,800 |
2021/06/23 | 1,146 | 1,146 | 1,124 | 1,129 | +13 | +1.2% | 13,100 |
2021/06/22 | 1,107 | 1,138 | 1,081 | 1,116 | +26 | +2.4% | 38,500 |
2021/06/21 | 1,114 | 1,158 | 1,058 | 1,090 | -54 | -4.7% | 63,300 |
2021/06/18 | 1,145 | 1,189 | 1,128 | 1,144 | +39 | +3.5% | 66,300 |
2021/06/17 | 1,094 | 1,105 | 1,080 | 1,105 | +31 | +2.9% | 20,200 |
2021/06/16 | 1,078 | 1,085 | 1,060 | 1,074 | -15 | -1.4% | 10,800 |
2021/06/15 | 1,100 | 1,100 | 1,071 | 1,089 | -6 | -0.5% | 15,000 |
2021/06/14 | 1,098 | 1,101 | 1,084 | 1,095 | -3 | -0.3% | 9,500 |
2021/06/11 | 1,103 | 1,105 | 1,092 | 1,098 | +15 | +1.4% | 11,500 |
2021/06/10 | 1,089 | 1,089 | 1,072 | 1,083 | -17 | -1.5% | 9,300 |
2021/06/09 | 1,094 | 1,117 | 1,083 | 1,100 | +36 | +3.4% | 22,600 |
2021/06/08 | 1,070 | 1,082 | 1,035 | 1,064 | -27 | -2.5% | 21,900 |
2021/06/07 | 1,101 | 1,118 | 1,085 | 1,091 | -5 | -0.5% | 16,500 |
2021/06/04 | 1,100 | 1,101 | 1,085 | 1,096 | -8 | -0.7% | 11,300 |
2021/06/03 | 1,077 | 1,119 | 1,077 | 1,104 | +26 | +2.4% | 39,700 |
2021/06/02 | 1,047 | 1,091 | 1,047 | 1,078 | +31 | +3% | 20,100 |
2021/06/01 | 1,073 | 1,073 | 1,047 | 1,047 | -20 | -1.9% | 4,200 |
2021/05/31 | 1,033 | 1,072 | 1,026 | 1,067 | +34 | +3.3% | 23,800 |
801~
850
件表示中 / 1481件
類似銘柄と比較する
現在ご覧いただいている「DIシステム」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 |
---|---|---|---|---|---|---|---|---|
DIシステム | 83,000円 | +10.6% | +0.3% | 2.89% | 10.54倍 | 1.79倍 |
|
通信や金融、官公庁向けシステム開発・運用のSI事業が主。新卒者のIT教育研修サービスも |
IPS | 103,600円 | +11.9% | +7.4% | 3.67% | 9.63倍 | 1.63倍 |
|
関西地盤に企業向け情報システム開発を行う。SAPのERPを中心に販売。首都圏を強化中 |
エヌジェイHD | 47,500円 | -8.5% | -37.5% | 0.00% | 62.83倍 | 1.59倍 |
|
ゲームの開発・運営受託が主力。au、UQモバイルや併売店中心の携帯ショップも手がける |
ワイヤレスG | 22,900円 | +0.2% | +33.3% | 0.00% | 8.31倍 | 2.05倍 |
|
他社インフラ借り公衆無線LAN、WiMAXサービス展開。ヨドバシ等で販売、従業員少ない |
セカンドサイト | 29,200円 | +69.1% | - | 0.00% | 22.58倍 | 3.47倍 |
|
AI活用のビジネスコンサルティングと解析システム提供。金融、製造業向けに幅広く展開 |
市場注目の銘柄
チャート関連のコラム