9682 DTS

9682
2024/03/28
時価
1858億円
PER 予
21.02倍
2010年以降
8.17-94.2倍
(2010-2023年)
PBR
2.74倍
2010年以降
0.53-2.63倍
(2010-2023年)
配当 予
2.41%
ROE 予
13.02%
ROA 予
10.26%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,080
始値
4,000
高値
4,030
安値
3,925
終値 -3.31%
3,945
出来高 -1.54%
95,900

乖離率

株価(5日)
移動平均値
-2.23%
4,035
株価(25日)
移動平均値
-1.82%
4,018
出来高(5日)
移動平均値
+11.72%
85,840

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/284,0004,0303,9253,945-3.31%95,9001858億5341万-1.82%21.022.74
03/274,0654,1054,0354,080+1.49%97,4001922億1341万+1.62%21.742.83
03/264,0204,0404,0054,020-0.12%94,2001893億8675万+0.3%21.422.79
03/254,0804,1054,0104,025-1.95%85,7001896億2230万+0.5%21.442.79
03/224,0754,1054,0454,105+0.12%56,0001933億9119万+2.7%21.872.85
03/214,1004,1554,1004,100+0.24%70,8001931億5564万+2.94%21.842.84
03/194,0904,0904,0354,090-0.49%56,2001926億8452万+3.02%21.792.84
03/184,0254,1454,0204,110+2.11%82,9001936億2675万+4.02%21.92.85
03/154,0904,1104,0104,025-1.23%243,2001896億2230万+2.42%21.442.79
03/144,0604,0804,0404,075+0.25%51,4001919億7786万+4.09%21.712.83
03/134,0654,0704,0204,065+0.62%81,7001915億675万+4.34%21.662.82
03/123,9954,0503,9604,040+1.13%69,8001903億2897万+4.12%21.522.8
03/113,9904,0153,9553,995-0.62%72,4001882億897万+3.28%21.282.77
03/084,0004,0703,9854,020+0.37%106,7001893億8675万+4.33%21.422.79
03/074,0554,0653,9854,005-0.99%88,1001886億8008万+4.35%21.342.78
03/064,0204,0704,0204,045+0.62%100,0001905億6452万+5.81%21.552.81
03/054,0004,0553,9654,020+1.26%122,7001893億8675万+5.59%21.422.79
03/043,9754,0103,9503,970+0.25%98,5001870億3119万+4.72%21.152.75
03/014,0004,0003,9453,960-1.61%62,0001865億6008万+4.85%21.12.75
02/294,0504,0853,9954,025-0.25%178,7001896億2230万+6.99%21.442.79
02/284,0104,0353,9704,035+0.62%121,0001900億9341万+7.57%21.52.8
02/273,9804,0153,9604,010+1.78%105,7001889億1563万+7.22%21.362.78
02/263,9403,9953,9353,940+1.03%82,6001856億1786万+5.74%20.992.73
02/223,8703,9153,8503,900+1.69%83,4001837億3341万+5.01%20.782.7
02/213,8603,8653,8003,835-1.29%96,6001806億7119万+3.56%20.432.66
02/203,9503,9803,8753,885-0.51%116,2001830億2674万+5.14%20.72.69
02/193,8903,9453,8803,905-0.64%156,0001839億6897万+5.74%20.82.71
02/163,9003,9653,8453,930+2.48%170,8001851億4674万+6.62%20.942.73
02/153,9003,9003,8103,835+1.99%104,5001806億7119万+4.3%20.432.66
02/143,7503,7853,7153,760-0.13%103,3001771億3785万+2.37%20.032.61
02/133,6453,7753,6453,765+3.86%119,0001773億7341万+2.59%20.062.61
02/093,5903,6553,5903,625+1.26%84,6001707億7785万-1.01%19.312.51
02/083,6053,6053,5103,580-1.78%120,1001686億5785万-2.13%19.072.48
02/073,6003,6653,6003,645+1.39%153,9001717億2007万-0.3%19.422.53
02/063,6203,6603,5803,595-1.91%95,2001693億6451万-1.53%19.152.49
02/053,7053,7303,6503,665-2.14%110,2001726億6229万+0.44%19.532.54
02/023,7203,7903,6403,745+3.6%226,3001764億3118万+2.8%19.952.6
02/013,5803,6303,5803,615-0.96%72,7001703億674万-0.58%19.262.51
01/313,5803,6503,5753,650+0.14%72,2001719億5563万+0.47%19.452.53
01/303,6303,6603,6253,645+0.55%73,3001717億2007万+0.52%19.422.53
01/293,6203,6653,6153,6250%65,2001707億7785万+0.19%19.312.51
01/263,6203,6553,5953,625+0.14%131,8001707億7785万+0.33%19.312.51
01/253,5903,6553,5903,620+0.56%81,1001705億4229万+0.3%19.292.51
01/243,6803,7153,6003,600-4%69,7001696億7万-0.17%19.182.5
01/233,7703,8003,7503,750+0.27%119,1001766億6674万+4.05%19.982.6
01/223,6853,7553,6853,740+1.77%40,7001761億9563万+4.09%19.932.59
01/193,6703,6803,6353,675+1.24%62,4001731億3341万+2.57%19.582.55
01/183,6203,6753,6203,630-0.14%38,0001710億1340万+1.48%19.342.52
01/173,6603,7103,6353,6350%98,2001712億4896万+1.79%19.372.52
01/163,8103,8153,6153,635-4.84%166,6001712億4896万+1.85%19.372.52
01/153,7653,8353,7403,820+2.41%71,6001799億6452万+7.03%20.352.65
01/123,7803,7803,6803,730+0.27%84,8001757億2452万+4.86%19.872.59
01/113,7603,7753,7103,720-0.27%80,1001752億5341万+4.76%19.822.58
01/103,7103,7453,6603,730+1.36%84,5001757億2452万+5.28%19.872.59
01/093,6003,6903,6003,680+3.08%92,1001733億6896万+4.13%19.612.55
01/053,5453,5703,5253,570+1.42%80,7001681億8674万+1.22%19.022.48
01/043,4603,5203,4353,520-0.14%69,1001658億3118万-0.09%18.752.44
2023
12/293,5353,5403,5053,525+0.14%46,9001660億6674万+0.17%18.782.43
12/283,5153,5253,4853,520-0.71%52,5001658億3118万+0.09%18.752.42
12/273,5003,5553,5003,545+0.71%69,0001670億896万+0.88%18.892.44
12/263,5653,5703,5003,520-1.26%63,5001658億3118万+0.37%18.752.42
12/253,6153,6153,5503,565+0.56%33,3001679億5118万+1.94%18.992.45
12/223,4903,5503,4803,545+2.16%88,2001670億896万+1.66%18.892.44
12/213,4303,4903,4253,470+0.43%73,5001634億7562万-0.14%18.492.39
12/203,5203,5353,4403,455-1.43%57,8001627億6896万-0.35%18.412.38
12/193,5153,5303,4703,505-0.14%89,5001651億2451万+1.36%18.672.41
12/183,5203,5353,4903,510-1.54%62,0001653億6007万+1.8%18.72.42
12/153,6003,6153,5453,565+0.85%79,6001679億5118万+3.66%18.992.45
12/143,5453,5653,5103,535+1.87%96,8001665億3785万+3.18%18.832.43
12/133,4853,4903,4653,470-0.86%50,1001634億7562万+1.64%18.492.39
12/123,5553,5753,4853,500-0.99%118,7001648億8896万+2.85%18.652.41
12/113,4803,5403,4803,535+1.73%62,1001665億3785万+4.19%18.832.43
12/083,5903,5953,4553,475-2.93%146,6001637億1118万+2.84%18.512.39
12/073,5603,5903,5503,580-1.24%61,8001686億5785万+6.42%19.072.46
12/063,5353,6303,5353,625+2.98%84,1001707億7785万+8.4%19.312.49
12/053,5653,5953,5203,520-1.68%76,0001658億3118万+6.06%18.752.42
12/043,5503,5803,4903,580+1.42%60,7001686億5785万+8.48%19.072.46
12/013,5053,5503,4953,530+0.43%57,9001663億229万+7.69%18.812.43
11/303,5053,5403,4853,515+0.43%159,2001672億8177万+7.86%18.732.45
11/293,4603,5153,4603,500+1.16%60,5001665億6791万+7.89%18.652.44
11/283,4403,4653,4153,460+0.87%61,1001646億6427万+7.09%18.432.41
11/273,4603,4953,4003,430-0.87%60,1001632億3655万+6.46%18.272.39
11/243,4953,4953,4553,460+0.44%39,7001646億6427万+7.65%18.432.41
11/223,3703,4453,3603,445+2.23%77,0001639億5041万+7.49%18.352.4
11/213,2853,3803,2803,370+2.59%98,8001603億8110万+5.44%17.952.34
11/203,3203,3603,2853,285-0.76%53,0001563億3588万+3.07%17.52.29
11/173,2553,3203,2503,310+1.85%48,3001575億2565万+3.92%17.632.3
11/163,2253,2603,2003,250-0.61%35,5001546億7020万+2.01%17.322.26
11/153,2853,2853,2353,270+1.08%52,3001556億2202万+2.64%17.422.28
11/143,2603,2703,2203,235-0.15%33,1001539億5634万+1.51%17.242.25
11/133,3003,3003,2253,240-1.22%33,1001541億9429万+1.69%17.262.25
11/103,2453,2853,2303,280+1.08%55,1001560億9792万+3.05%17.472.28
11/093,2003,2553,2003,245+0.31%29,9001544億3224万+2.14%17.292.26
11/083,2403,2403,1903,235+1.25%64,4001539億5634万+1.95%17.242.25
11/073,2353,2703,1953,195-1.54%51,3001520億5270万+0.79%17.022.22
11/063,2603,2753,2253,245+1.41%70,0001544億3224万+2.37%17.292.26
11/023,1703,2153,1603,200+3.23%74,9001522億9066万+0.98%17.052.23
11/013,1003,1153,0603,100+0.81%106,5001475億3157万-2.3%16.522.16
10/313,0903,0953,0103,075+2.57%149,9001463億4180万-3.27%16.382.14
10/303,0253,0452,9792,998-1.54%130,4001426億7731万-5.93%15.972.09

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2007年
3月期
1,248
4,990
10/23
903
3,610
7/19
760,400
190,100
4/11
--+10.85%
8/21
-14.56%
11/21
2008年
3月期
1,160
2,320
10/31
744
1,488
1/23
964,600
482,300
2/7
--+12.97%
3/31
-16.07%
1/16
2009年
3月期
1,065
2,130
6/2

2,130
5/30
279
557
2/25
893,000
446,500
7/24
--+21.52%
11/26
-42.67%
10/8
2010年
3月期
520
1,040
5/26
309
617
4/9
1,280,400
640,200
10/5
--+26.32%
5/26
-11.42%
11/19
2011年
3月期
591
1,180
7/21

1,180
7/15

他2件
338
675
3/15
705,000
352,500
5/17
297億8749万170億2502万+12.5%
12/14
-21.9%
3/15
2012年
3月期
568
1,135
3/12
367
733
6/17
496,200
248,100
4/13
286億2727万184億8792万+13.31%
9/9
-11.51%
11/10
2013年
3月期
797
1,594
3/26
455
909
6/14
470,200
235,100
2/13
402億429万229億2703万+15.59%
2/12
-9.07%
5/18
2014年
3月期
1,030
2,059
1/17
636
1,271
6/7
710,600
355,300
5/10
519億3264万320億5750万+10.62%
9/26
-15.23%
6/7
2015年
3月期
1,307
2,613
1/5
780
1,560
5/20
788,600
394,300
8/7
659億578万393億4673万+16.56%
8/7
-9.56%
2/23
2016年
3月期
1,543
3,085
8/4
944
1,887
2/12
982,400
491,200
11/6
778億1069万475億9441万+12.65%
8/4
-20.71%
2/12
2017年
3月期
1,440
2,879
3/14
909
1,817
6/24
570,600
285,300
5/19
726億1490万458億2885万+8.87%
5/8
-15.84%
6/24
2018年
3月期
2,093
4,185
11/8
1,308
2,615
4/17
1,121,000
560,500
11/6
1055億5518万659億5622万+28.78%
11/6
-9.13%
8/7
2019年
3月期
2,315
4,630
6/12
1,598
3,195
12/25
612,800
306,400
2/4
1167億7909万805億8513万+20.27%
2/4
-15.23%
12/25
2020年
3月期
2,649
1/24
1,568
3/16
626,300
3/13
1336億2756万790億9702万+11.54%
5/8
-23.07%
3/16
2021年
3月期
2,697
3/22
1,704
4/6

4/3
577,100
1/28
1360億4890万859億5748万+11.65%
5/11
-11.11%
7/31
2022年
3月期
2,831
3/1
2,346
11/18
386,700
10/28
1428億847万1183億4287万+10.55%
5/6
-8.69%
10/6
2023年
3月期
3,705
9/13
2,644
4/12
411,900
8/30
1818億1410万1297億4803万+8.48%
7/11
-7.75%
12/14
最新3,945
2024/3/28
95,9001858億5341万-1.82%
4,018

年間値上がり率

1998/12/30 vs 1997/12/29
61%(1.61倍)
1999/12/30 vs 1998/12/30
447%(5.47倍)
2000/12/29 vs 1999/12/30
-50%(0.5倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-52%(0.48倍)
2003/12/30 vs 2002/12/30
8%(1.08倍)
2004/12/30 vs 2003/12/30
23%(1.23倍)
2005/12/30 vs 2004/12/30
88%(1.88倍)
2006/12/29 vs 2005/12/30
-11%(0.89倍)
2007/12/28 vs 2006/12/29
-12%(0.88倍)
2008/12/30 vs 2007/12/28
-53%(0.47倍)
2009/12/30 vs 2008/12/30
5%(1.05倍)
2010/12/30 vs 2009/12/30
15%(1.15倍)
2011/12/30 vs 2010/12/30
-11%(0.89倍)
2012/12/28 vs 2011/12/30
18%(1.18倍)
2013/12/30 vs 2012/12/28
75%(1.75倍)
2014/12/30 vs 2013/12/30
40%(1.4倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
-10%(0.9倍)
2017/12/29 vs 2016/12/30
47%(1.47倍)
2018/12/28 vs 2017/12/29
-4%(0.96倍)
2019/12/30 vs 2018/12/28
45%(1.45倍)
2020/12/30 vs 2019/12/30
-16%(0.84倍)
2021/12/30 vs 2020/12/30
19%(1.19倍)
2022/12/30 vs 2021/12/30
18%(1.18倍)
2023/12/29 vs 2022/12/30
18%(1.18倍)
2024/03/28 vs 2023/12/29
12%(1.12倍)
過去安値
279円(2009/02/25)
1317%(14.17倍)
3,945円(3/28)