ＤＡＩＫＯ ＸＴＥＣＨ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 989 | 989 | 975 | 977 | -1 | -0.1% | 16,800 |
| 2025/07/03 | 991 | 992 | 975 | 978 | -11 | -1.1% | 15,300 |
| 2025/07/02 | 990 | 1,015 | 989 | 989 | -3 | -0.3% | 25,800 |
| 2025/07/01 | 995 | 1,009 | 991 | 992 | -4 | -0.4% | 8,200 |
| 2025/06/30 | 1,006 | 1,007 | 992 | 996 | -7 | -0.7% | 14,600 |
| 2025/06/27 | 991 | 1,009 | 985 | 1,003 | +13 | +1.3% | 29,600 |
| 2025/06/26 | 989 | 995 | 980 | 990 | +1 | +0.1% | 19,700 |
| 2025/06/25 | 1,020 | 1,020 | 983 | 989 | -20 | -2% | 32,100 |
| 2025/06/24 | 987 | 1,010 | 980 | 1,009 | +37 | +3.8% | 77,700 |
| 2025/06/23 | 982 | 984 | 965 | 972 | -12 | -1.2% | 60,000 |
| 2025/06/20 | 1,000 | 1,000 | 984 | 984 | -17 | -1.7% | 21,700 |
| 2025/06/19 | 1,005 | 1,005 | 993 | 1,001 | -2 | -0.2% | 31,700 |
| 2025/06/18 | 1,002 | 1,003 | 994 | 1,003 | -1 | -0.1% | 20,400 |
| 2025/06/17 | 1,014 | 1,017 | 1,002 | 1,004 | -6 | -0.6% | 15,900 |
| 2025/06/16 | 1,000 | 1,013 | 998 | 1,010 | +9 | +0.9% | 23,800 |
| 2025/06/13 | 1,039 | 1,039 | 1,001 | 1,001 | -34 | -3.3% | 21,300 |
| 2025/06/12 | 1,046 | 1,046 | 1,028 | 1,035 | -4 | -0.4% | 5,700 |
| 2025/06/11 | 1,038 | 1,044 | 1,027 | 1,039 | +23 | +2.3% | 14,000 |
| 2025/06/10 | 1,026 | 1,030 | 1,015 | 1,016 | -8 | -0.8% | 11,900 |
| 2025/06/09 | 1,026 | 1,029 | 1,014 | 1,024 | -3 | -0.3% | 21,800 |
| 2025/06/06 | 1,027 | 1,034 | 1,022 | 1,027 | -2 | -0.2% | 9,800 |
| 2025/06/05 | 1,028 | 1,048 | 1,026 | 1,029 | -6 | -0.6% | 19,500 |
| 2025/06/04 | 1,057 | 1,059 | 1,031 | 1,035 | -22 | -2.1% | 49,200 |
| 2025/06/03 | 1,059 | 1,060 | 1,052 | 1,057 | -2 | -0.2% | 9,300 |
| 2025/06/02 | 1,055 | 1,060 | 1,053 | 1,059 | +4 | +0.4% | 8,300 |
| 2025/05/30 | 1,048 | 1,056 | 1,048 | 1,055 | +7 | +0.7% | 12,500 |
| 2025/05/29 | 1,048 | 1,050 | 1,038 | 1,048 | +4 | +0.4% | 52,100 |
| 2025/05/28 | 1,030 | 1,048 | 1,029 | 1,044 | +10 | +1% | 69,500 |
| 2025/05/27 | 1,038 | 1,038 | 1,030 | 1,034 | +1 | +0.1% | 11,300 |
| 2025/05/26 | 1,019 | 1,039 | 1,016 | 1,033 | +5 | +0.5% | 93,800 |
| 2025/05/23 | 1,027 | 1,032 | 1,011 | 1,028 | +11 | +1.1% | 24,600 |
| 2025/05/22 | 1,008 | 1,017 | 1,005 | 1,017 | +8 | +0.8% | 20,300 |
| 2025/05/21 | 1,007 | 1,016 | 998 | 1,009 | -5 | -0.5% | 16,400 |
| 2025/05/20 | 1,017 | 1,035 | 1,014 | 1,014 | -14 | -1.4% | 27,300 |
| 2025/05/19 | 981 | 1,030 | 972 | 1,028 | +47 | +4.8% | 162,000 |
| 2025/05/16 | 943 | 1,002 | 930 | 981 | +69 | +7.6% | 164,600 |
| 2025/05/15 | 912 | 915 | 899 | 912 | ±0 | ±0% | 47,600 |
| 2025/05/14 | 905 | 913 | 898 | 912 | +20 | +2.2% | 13,900 |
| 2025/05/13 | 902 | 903 | 884 | 892 | ±0 | ±0% | 23,500 |
| 2025/05/12 | 877 | 901 | 877 | 892 | +15 | +1.7% | 42,600 |
| 2025/05/09 | 886 | 893 | 874 | 877 | -6 | -0.7% | 14,000 |
| 2025/05/08 | 889 | 892 | 871 | 883 | -6 | -0.7% | 10,000 |
| 2025/05/07 | 857 | 897 | 853 | 889 | +32 | +3.7% | 105,500 |
| 2025/05/02 | 858 | 858 | 842 | 857 | +5 | +0.6% | 5,600 |
| 2025/05/01 | 862 | 864 | 845 | 852 | -14 | -1.6% | 19,100 |
| 2025/04/30 | 870 | 872 | 861 | 866 | +3 | +0.3% | 7,800 |
| 2025/04/28 | 871 | 875 | 862 | 863 | +7 | +0.8% | 9,800 |
| 2025/04/25 | 861 | 879 | 851 | 856 | -9 | -1% | 22,200 |
| 2025/04/24 | 872 | 875 | 857 | 865 | -2 | -0.2% | 13,500 |
| 2025/04/23 | 851 | 878 | 847 | 867 | +23 | +2.7% | 127,200 |
1～
50
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「ＤＡＩＫＯＸＴ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤＡＩＫＯＸＴ | 97,700円 | +0.7% | +0.6% | 3.68% | 7.47倍 | 0.97倍 |
|
富士通が筆頭株主のＳＩベンダー。通信機器、情報システムが双柱。製造・流通業向けが強み |
| ペイクラウド | 86,900円 | +31.3% | +56.3% | 0.00% | 45.98倍 | 3.12倍 |
|
自社専用の電子マネー「独自ペイ」を提供。電子看板事業が第二の柱に。メール自動配信も |
| ランドコンピ | 76,000円 | +5.6% | +28.5% | 5.00% | 10.91倍 | 2.28倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
| ドリームアーツ | 332,500円 | +11.3% | +14.1% | 1.20% | 21.28倍 | 5.58倍 |
|
顧客がプログラミング不要で社内利用アプリを作れるＳａａＳが収益柱、情報共有ソフト併営 |
| ＡＩｉｎｓｉｄｅ | 331,500円 | +14.8% | +18.8% | 0.00% | 39.44倍 | 2.89倍 |
|
ＡＩ認識技術活用のクラウド型ＯＣＲサービスが柱。生成ＡＩサービス「Ｈｅｙｌｉｘ」も強化 |
市場注目の銘柄
チャート関連のコラム
