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 |
---|---|---|---|---|---|---|---|
2020/07/31 | 1,800 | 1,846 | 1,780 | 1,804 | -9 | -0.5% | 9,200 |
2020/07/30 | 1,803 | 1,839 | 1,803 | 1,813 | +4 | +0.2% | 2,200 |
2020/07/29 | 1,847 | 1,854 | 1,805 | 1,809 | -42 | -2.3% | 4,100 |
2020/07/28 | 1,896 | 1,896 | 1,845 | 1,851 | -7 | -0.4% | 3,400 |
2020/07/27 | 1,820 | 1,900 | 1,820 | 1,858 | +40 | +2.2% | 8,700 |
2020/07/22 | 1,789 | 1,819 | 1,782 | 1,818 | +59 | +3.4% | 8,900 |
2020/07/21 | 1,737 | 1,770 | 1,737 | 1,759 | +22 | +1.3% | 4,600 |
2020/07/20 | 1,758 | 1,760 | 1,700 | 1,737 | +39 | +2.3% | 5,300 |
2020/07/17 | 1,670 | 1,719 | 1,663 | 1,698 | +20 | +1.2% | 5,700 |
2020/07/16 | 1,720 | 1,720 | 1,662 | 1,678 | -40 | -2.3% | 8,000 |
2020/07/15 | 1,718 | 1,750 | 1,706 | 1,718 | +6 | +0.4% | 4,000 |
2020/07/14 | 1,808 | 1,808 | 1,695 | 1,712 | -65 | -3.7% | 5,500 |
2020/07/13 | 1,750 | 1,787 | 1,731 | 1,777 | +47 | +2.7% | 6,400 |
2020/07/10 | 1,684 | 1,810 | 1,676 | 1,730 | +26 | +1.5% | 13,800 |
2020/07/09 | 1,840 | 1,927 | 1,704 | 1,704 | -128 | -7% | 22,400 |
2020/07/08 | 1,790 | 1,910 | 1,790 | 1,832 | +49 | +2.7% | 26,800 |
2020/07/07 | 1,719 | 1,793 | 1,710 | 1,783 | +24 | +1.4% | 18,400 |
2020/07/06 | 1,650 | 1,770 | 1,650 | 1,759 | +133 | +8.2% | 18,000 |
2020/07/03 | 1,621 | 1,650 | 1,603 | 1,626 | -19 | -1.2% | 8,300 |
2020/07/02 | 1,702 | 1,709 | 1,596 | 1,645 | -57 | -3.3% | 23,500 |
2020/07/01 | 1,704 | 2,000 | 1,655 | 1,702 | -19 | -1.1% | 55,500 |
2020/06/30 | 1,805 | 1,820 | 1,557 | 1,721 | -50 | -2.8% | 38,600 |
2020/06/29 | 1,902 | 2,044 | 1,759 | 1,771 | -119 | -6.3% | 100,300 |
2020/06/26 | 1,658 | 1,890 | 1,654 | 1,890 | +312 | +19.8% | 95,200 |
2020/06/25 | 1,511 | 1,578 | 1,495 | 1,578 | +44 | +2.9% | 4,600 |
2020/06/24 | 1,577 | 1,577 | 1,534 | 1,534 | -3 | -0.2% | 3,900 |
2020/06/23 | 1,531 | 1,544 | 1,526 | 1,537 | +7 | +0.5% | 3,300 |
2020/06/22 | 1,531 | 1,546 | 1,512 | 1,530 | -19 | -1.2% | 3,400 |
2020/06/19 | 1,600 | 1,620 | 1,502 | 1,549 | -31 | -2% | 12,500 |
2020/06/18 | 1,469 | 1,596 | 1,469 | 1,580 | +143 | +10% | 19,700 |
2020/06/17 | 1,350 | 1,437 | 1,347 | 1,437 | +106 | +8% | 8,200 |
2020/06/16 | 1,320 | 1,337 | 1,319 | 1,331 | +29 | +2.2% | 3,100 |
2020/06/15 | 1,356 | 1,365 | 1,283 | 1,302 | -54 | -4% | 6,000 |
2020/06/12 | 1,311 | 1,371 | 1,311 | 1,356 | -41 | -2.9% | 6,000 |
2020/06/11 | 1,424 | 1,439 | 1,352 | 1,397 | -27 | -1.9% | 6,400 |
2020/06/10 | 1,439 | 1,439 | 1,405 | 1,424 | +6 | +0.4% | 3,100 |
2020/06/09 | 1,395 | 1,443 | 1,395 | 1,418 | -2 | -0.1% | 5,500 |
2020/06/08 | 1,399 | 1,420 | 1,370 | 1,420 | +75 | +5.6% | 4,600 |
2020/06/05 | 1,314 | 1,345 | 1,314 | 1,345 | +9 | +0.7% | 5,400 |
2020/06/04 | 1,360 | 1,383 | 1,325 | 1,336 | -22 | -1.6% | 4,100 |
2020/06/03 | 1,383 | 1,386 | 1,300 | 1,358 | -21 | -1.5% | 10,900 |
2020/06/02 | 1,398 | 1,415 | 1,379 | 1,379 | -19 | -1.4% | 6,100 |
2020/06/01 | 1,386 | 1,398 | 1,349 | 1,398 | +12 | +0.9% | 3,500 |
2020/05/29 | 1,382 | 1,386 | 1,375 | 1,386 | -13 | -0.9% | 2,200 |
2020/05/28 | 1,397 | 1,441 | 1,387 | 1,399 | +39 | +2.9% | 11,500 |
2020/05/27 | 1,374 | 1,374 | 1,336 | 1,360 | +36 | +2.7% | 3,800 |
2020/05/26 | 1,401 | 1,401 | 1,315 | 1,324 | -96 | -6.8% | 13,000 |
2020/05/25 | 1,425 | 1,451 | 1,420 | 1,420 | +19 | +1.4% | 11,800 |
2020/05/22 | 1,372 | 1,422 | 1,370 | 1,401 | +35 | +2.6% | 9,700 |
2020/05/21 | 1,314 | 1,389 | 1,270 | 1,366 | +82 | +6.4% | 21,500 |
1051~
1100
件表示中 / 1480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% | 10.53倍 | 1.80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 |
ネオマーケ | 99,800円 | -7.7% | -93.6% | 0.00% | 17.64倍 | 3.30倍 |
|
企業のマーケティング支援が柱。市場調査から商品開発・販売まで一貫して支援。業務は内製化 |
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 |
セカンドサイト | 29,200円 | +69.1% | - | 0.00% | 22.79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 |
エヌジェイHD | 46,400円 | -8.5% | -37.5% | 0.00% | 61.38倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム