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 |
---|---|---|---|---|---|---|---|
2020/03/03 | 1,180 | 1,180 | 1,092 | 1,119 | -121 | -9.8% | 9,700 |
2020/03/02 | 1,100 | 1,240 | 1,100 | 1,240 | +99 | +8.7% | 8,500 |
2020/02/28 | 1,152 | 1,193 | 1,135 | 1,141 | -124 | -9.8% | 12,300 |
2020/02/27 | 1,352 | 1,352 | 1,265 | 1,265 | -88 | -6.5% | 4,700 |
2020/02/26 | 1,342 | 1,398 | 1,342 | 1,353 | -19 | -1.4% | 7,300 |
2020/02/25 | 1,381 | 1,389 | 1,300 | 1,372 | -52 | -3.7% | 11,700 |
2020/02/21 | 1,424 | 1,424 | 1,410 | 1,424 | -25 | -1.7% | 1,400 |
2020/02/20 | 1,450 | 1,451 | 1,420 | 1,449 | -15 | -1% | 1,800 |
2020/02/19 | 1,434 | 1,464 | 1,434 | 1,464 | +32 | +2.2% | 500 |
2020/02/18 | 1,454 | 1,454 | 1,432 | 1,432 | -24 | -1.6% | 1,700 |
2020/02/17 | 1,460 | 1,468 | 1,450 | 1,456 | -84 | -5.5% | 4,100 |
2020/02/14 | 1,456 | 1,540 | 1,447 | 1,540 | +72 | +4.9% | 5,800 |
2020/02/13 | 1,479 | 1,479 | 1,463 | 1,468 | -11 | -0.7% | 1,800 |
2020/02/12 | 1,490 | 1,490 | 1,477 | 1,479 | -3 | -0.2% | 1,500 |
2020/02/10 | 1,496 | 1,498 | 1,473 | 1,482 | +1 | +0.1% | 2,400 |
2020/02/07 | 1,457 | 1,481 | 1,450 | 1,481 | +20 | +1.4% | 2,900 |
2020/02/06 | 1,499 | 1,499 | 1,461 | 1,461 | -10 | -0.7% | 1,700 |
2020/02/05 | 1,471 | 1,491 | 1,459 | 1,471 | +7 | +0.5% | 3,200 |
2020/02/04 | 1,437 | 1,497 | 1,437 | 1,464 | +33 | +2.3% | 1,300 |
2020/02/03 | 1,416 | 1,434 | 1,401 | 1,431 | -23 | -1.6% | 5,600 |
2020/01/31 | 1,464 | 1,475 | 1,453 | 1,454 | -2 | -0.1% | 4,200 |
2020/01/30 | 1,536 | 1,536 | 1,455 | 1,456 | -79 | -5.1% | 10,100 |
2020/01/29 | 1,560 | 1,560 | 1,524 | 1,535 | -25 | -1.6% | 2,900 |
2020/01/28 | 1,555 | 1,567 | 1,520 | 1,560 | -7 | -0.4% | 8,800 |
2020/01/27 | 1,574 | 1,580 | 1,560 | 1,567 | -34 | -2.1% | 10,100 |
2020/01/24 | 1,638 | 1,638 | 1,601 | 1,601 | -16 | -1% | 5,200 |
2020/01/23 | 1,610 | 1,627 | 1,609 | 1,617 | +7 | +0.4% | 3,300 |
2020/01/22 | 1,625 | 1,628 | 1,610 | 1,610 | -15 | -0.9% | 1,600 |
2020/01/21 | 1,645 | 1,645 | 1,621 | 1,625 | +3 | +0.2% | 3,100 |
2020/01/20 | 1,624 | 1,637 | 1,614 | 1,622 | +23 | +1.4% | 4,500 |
2020/01/17 | 1,594 | 1,604 | 1,594 | 1,599 | +6 | +0.4% | 2,400 |
2020/01/16 | 1,605 | 1,605 | 1,593 | 1,593 | -11 | -0.7% | 1,900 |
2020/01/15 | 1,624 | 1,624 | 1,603 | 1,604 | -33 | -2% | 3,200 |
2020/01/14 | 1,630 | 1,637 | 1,612 | 1,637 | +31 | +1.9% | 11,700 |
2020/01/10 | 1,628 | 1,628 | 1,604 | 1,606 | +5 | +0.3% | 3,300 |
2020/01/09 | 1,596 | 1,622 | 1,584 | 1,601 | +29 | +1.8% | 3,800 |
2020/01/08 | 1,622 | 1,622 | 1,546 | 1,572 | -71 | -4.3% | 15,200 |
2020/01/07 | 1,584 | 1,643 | 1,584 | 1,643 | +76 | +4.9% | 7,000 |
2020/01/06 | 1,553 | 1,578 | 1,540 | 1,567 | +11 | +0.7% | 5,800 |
2019/12/30 | 1,552 | 1,566 | 1,551 | 1,556 | -6 | -0.4% | 2,800 |
2019/12/27 | 1,551 | 1,562 | 1,551 | 1,562 | +5 | +0.3% | 200 |
2019/12/26 | 1,564 | 1,573 | 1,551 | 1,557 | -19 | -1.2% | 6,400 |
2019/12/25 | 1,594 | 1,594 | 1,551 | 1,576 | +12 | +0.8% | 6,700 |
2019/12/24 | 1,601 | 1,601 | 1,561 | 1,564 | +3 | +0.2% | 2,500 |
2019/12/23 | 1,593 | 1,593 | 1,551 | 1,561 | -32 | -2% | 4,600 |
2019/12/20 | 1,574 | 1,595 | 1,570 | 1,593 | -15 | -0.9% | 2,600 |
2019/12/19 | 1,590 | 1,608 | 1,571 | 1,608 | +20 | +1.3% | 2,700 |
2019/12/18 | 1,558 | 1,588 | 1,558 | 1,588 | +30 | +1.9% | 1,800 |
2019/12/17 | 1,562 | 1,593 | 1,558 | 1,558 | -18 | -1.1% | 3,200 |
2019/12/16 | 1,597 | 1,597 | 1,576 | 1,576 | -9 | -0.6% | 3,200 |
1151~
1200
件表示中 / 1479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 | 83,200円 | +10.6% | +0.3% | 2.88% | 10.57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 |
エヌジェイHD | 47,000円 | -8.5% | -37.5% | 0.00% | 62.17倍 | 1.58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 |
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 | 30,200円 | +69.1% | - | 0.00% | 23.58倍 | 3.58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 |
ソーシャルワイヤ | 21,700円 | -23.8% | - | 0.00% | 19.55倍 | 1.79倍 |
|
プレスリリース配信代行が柱。データ活用した反社チェック育成中。貸事務所事業から完全撤退 |
市場注目の銘柄
チャート関連のコラム