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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,020 | 1,025 | 1,008 | 1,018 | +10 | +1% | 27,100 |
| 2024/04/11 | 1,009 | 1,016 | 995 | 1,008 | -6 | -0.6% | 30,100 |
| 2024/04/10 | 1,019 | 1,025 | 1,010 | 1,014 | -14 | -1.4% | 32,300 |
| 2024/04/09 | 990 | 1,029 | 990 | 1,028 | +34 | +3.4% | 63,600 |
| 2024/04/08 | 1,005 | 1,018 | 987 | 994 | -2 | -0.2% | 80,500 |
| 2024/04/05 | 999 | 1,018 | 965 | 996 | -27 | -2.6% | 132,600 |
| 2024/04/04 | 1,034 | 1,035 | 1,018 | 1,023 | +1 | +0.1% | 37,500 |
| 2024/04/03 | 1,030 | 1,037 | 1,014 | 1,022 | -9 | -0.9% | 58,600 |
| 2024/04/02 | 1,050 | 1,061 | 1,007 | 1,031 | -12 | -1.2% | 115,900 |
| 2024/04/01 | 1,114 | 1,117 | 1,039 | 1,043 | -85 | -7.5% | 160,800 |
| 2024/03/29 | 1,073 | 1,141 | 1,061 | 1,128 | +57 | +5.3% | 166,200 |
| 2024/03/28 | 1,024 | 1,076 | 1,021 | 1,071 | +26 | +2.5% | 104,100 |
| 2024/03/27 | 1,060 | 1,069 | 1,031 | 1,045 | -26 | -2.4% | 105,600 |
| 2024/03/26 | 1,050 | 1,098 | 1,050 | 1,071 | +44 | +4.3% | 306,700 |
| 2024/03/25 | 990 | 1,035 | 987 | 1,027 | +50 | +5.1% | 189,800 |
| 2024/03/22 | 985 | 985 | 964 | 977 | +1 | +0.1% | 53,000 |
| 2024/03/21 | 966 | 980 | 962 | 976 | +24 | +2.5% | 69,200 |
| 2024/03/19 | 949 | 953 | 935 | 952 | +3 | +0.3% | 54,100 |
| 2024/03/18 | 947 | 949 | 931 | 949 | +17 | +1.8% | 83,800 |
| 2024/03/15 | 938 | 941 | 929 | 932 | -15 | -1.6% | 70,500 |
| 2024/03/14 | 928 | 953 | 914 | 947 | +19 | +2% | 105,200 |
| 2024/03/13 | 955 | 963 | 928 | 928 | -24 | -2.5% | 80,400 |
| 2024/03/12 | 962 | 968 | 939 | 952 | -22 | -2.3% | 78,100 |
| 2024/03/11 | 998 | 1,009 | 966 | 974 | -64 | -6.2% | 103,000 |
| 2024/03/08 | 983 | 1,043 | 978 | 1,038 | +56 | +5.7% | 158,700 |
| 2024/03/07 | 1,003 | 1,011 | 967 | 982 | -7 | -0.7% | 89,600 |
| 2024/03/06 | 956 | 990 | 956 | 989 | +37 | +3.9% | 126,400 |
| 2024/03/05 | 948 | 956 | 936 | 952 | -8 | -0.8% | 46,400 |
| 2024/03/04 | 930 | 969 | 926 | 960 | +45 | +4.9% | 120,100 |
| 2024/03/01 | 911 | 916 | 904 | 915 | +5 | +0.5% | 35,800 |
| 2024/02/29 | 917 | 917 | 906 | 910 | -7 | -0.8% | 43,500 |
| 2024/02/28 | 912 | 921 | 907 | 917 | +11 | +1.2% | 33,400 |
| 2024/02/27 | 924 | 924 | 906 | 906 | -16 | -1.7% | 38,600 |
| 2024/02/26 | 919 | 932 | 917 | 922 | +10 | +1.1% | 88,200 |
| 2024/02/22 | 919 | 927 | 903 | 912 | +2 | +0.2% | 66,800 |
| 2024/02/21 | 904 | 919 | 904 | 910 | +2 | +0.2% | 80,200 |
| 2024/02/20 | 896 | 914 | 896 | 908 | +17 | +1.9% | 90,500 |
| 2024/02/19 | 881 | 904 | 876 | 891 | +10 | +1.1% | 71,500 |
| 2024/02/16 | 891 | 898 | 880 | 881 | -13 | -1.5% | 73,900 |
| 2024/02/15 | 905 | 906 | 884 | 894 | -6 | -0.7% | 100,300 |
| 2024/02/14 | 906 | 924 | 900 | 900 | -6 | -0.7% | 89,100 |
| 2024/02/13 | 926 | 932 | 894 | 906 | -29 | -3.1% | 188,800 |
| 2024/02/09 | 915 | 936 | 905 | 935 | -81 | -8% | 321,100 |
| 2024/02/08 | 1,037 | 1,045 | 1,000 | 1,016 | -8 | -0.8% | 211,300 |
| 2024/02/07 | 1,029 | 1,048 | 1,010 | 1,024 | -11 | -1.1% | 120,000 |
| 2024/02/06 | 1,048 | 1,048 | 1,030 | 1,035 | -19 | -1.8% | 56,000 |
| 2024/02/05 | 1,080 | 1,081 | 1,042 | 1,054 | -18 | -1.7% | 62,800 |
| 2024/02/02 | 1,063 | 1,086 | 1,054 | 1,072 | +4 | +0.4% | 71,700 |
| 2024/02/01 | 1,063 | 1,082 | 1,051 | 1,068 | -1 | -0.1% | 61,100 |
| 2024/01/31 | 1,090 | 1,090 | 1,038 | 1,069 | -26 | -2.4% | 80,300 |
301～
350
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
