ディーエムソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,320 | 1,324 | 1,315 | 1,315 | -5 | -0.4% | 1,800 |
| 2023/09/25 | 1,328 | 1,328 | 1,305 | 1,320 | +20 | +1.5% | 3,900 |
| 2023/09/22 | 1,300 | 1,300 | 1,300 | 1,300 | -2 | -0.2% | 900 |
| 2023/09/21 | 1,313 | 1,313 | 1,302 | 1,302 | -2 | -0.2% | 1,500 |
| 2023/09/20 | 1,308 | 1,308 | 1,301 | 1,304 | -4 | -0.3% | 1,000 |
| 2023/09/19 | 1,300 | 1,310 | 1,300 | 1,308 | +15 | +1.2% | 700 |
| 2023/09/15 | 1,317 | 1,317 | 1,287 | 1,293 | -10 | -0.8% | 1,100 |
| 2023/09/14 | 1,281 | 1,303 | 1,281 | 1,303 | +22 | +1.7% | 1,100 |
| 2023/09/13 | 1,286 | 1,286 | 1,281 | 1,281 | -11 | -0.9% | 1,200 |
| 2023/09/12 | 1,286 | 1,292 | 1,286 | 1,292 | +2 | +0.2% | 200 |
| 2023/09/11 | 1,313 | 1,313 | 1,290 | 1,290 | -22 | -1.7% | 700 |
| 2023/09/08 | 1,285 | 1,312 | 1,285 | 1,312 | ±0 | ±0% | 300 |
| 2023/09/07 | 1,306 | 1,312 | 1,305 | 1,312 | -3 | -0.2% | 1,200 |
| 2023/09/06 | 1,283 | 1,315 | 1,283 | 1,315 | +21 | +1.6% | 2,300 |
| 2023/09/05 | 1,306 | 1,307 | 1,292 | 1,294 | -12 | -0.9% | 1,200 |
| 2023/09/04 | 1,283 | 1,306 | 1,281 | 1,306 | +30 | +2.4% | 7,200 |
| 2023/09/01 | 1,269 | 1,276 | 1,269 | 1,276 | +7 | +0.6% | 1,500 |
| 2023/08/31 | 1,247 | 1,269 | 1,247 | 1,269 | +19 | +1.5% | 1,700 |
| 2023/08/30 | 1,242 | 1,252 | 1,230 | 1,250 | +8 | +0.6% | 3,900 |
| 2023/08/29 | 1,212 | 1,242 | 1,212 | 1,242 | +39 | +3.2% | 1,200 |
| 2023/08/28 | 1,201 | 1,204 | 1,200 | 1,203 | -7 | -0.6% | 2,200 |
| 2023/08/25 | 1,216 | 1,221 | 1,210 | 1,210 | -16 | -1.3% | 2,500 |
| 2023/08/24 | 1,221 | 1,226 | 1,214 | 1,226 | +11 | +0.9% | 1,200 |
| 2023/08/23 | 1,219 | 1,220 | 1,211 | 1,215 | +3 | +0.2% | 900 |
| 2023/08/22 | 1,221 | 1,221 | 1,212 | 1,212 | -8 | -0.7% | 800 |
| 2023/08/21 | 1,222 | 1,230 | 1,220 | 1,220 | -16 | -1.3% | 6,400 |
| 2023/08/18 | 1,245 | 1,245 | 1,220 | 1,236 | -12 | -1% | 3,000 |
| 2023/08/17 | 1,226 | 1,248 | 1,220 | 1,248 | +27 | +2.2% | 1,400 |
| 2023/08/16 | 1,227 | 1,250 | 1,221 | 1,221 | -6 | -0.5% | 3,900 |
| 2023/08/15 | 1,244 | 1,245 | 1,217 | 1,227 | -28 | -2.2% | 3,100 |
| 2023/08/14 | 1,299 | 1,299 | 1,243 | 1,255 | +65 | +5.5% | 11,900 |
| 2023/08/10 | 1,203 | 1,209 | 1,177 | 1,190 | -24 | -2% | 6,200 |
| 2023/08/09 | 1,207 | 1,216 | 1,204 | 1,214 | +7 | +0.6% | 2,000 |
| 2023/08/08 | 1,191 | 1,209 | 1,188 | 1,207 | +19 | +1.6% | 3,000 |
| 2023/08/07 | 1,160 | 1,188 | 1,155 | 1,188 | +27 | +2.3% | 2,100 |
| 2023/08/04 | 1,159 | 1,161 | 1,159 | 1,161 | ±0 | ±0% | 200 |
| 2023/08/03 | 1,161 | 1,161 | 1,161 | 1,161 | -6 | -0.5% | 500 |
| 2023/08/02 | 1,184 | 1,184 | 1,167 | 1,167 | -3 | -0.3% | 800 |
| 2023/08/01 | 1,160 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 1,400 |
| 2023/07/31 | 1,160 | 1,162 | 1,160 | 1,160 | +4 | +0.3% | 1,900 |
| 2023/07/28 | 1,151 | 1,156 | 1,151 | 1,156 | +5 | +0.4% | 700 |
| 2023/07/27 | 1,152 | 1,154 | 1,151 | 1,151 | -2 | -0.2% | 1,000 |
| 2023/07/26 | 1,164 | 1,164 | 1,153 | 1,153 | -11 | -0.9% | 900 |
| 2023/07/25 | 1,182 | 1,182 | 1,150 | 1,164 | +3 | +0.3% | 2,600 |
| 2023/07/24 | 1,170 | 1,170 | 1,146 | 1,161 | +16 | +1.4% | 900 |
| 2023/07/21 | 1,164 | 1,164 | 1,145 | 1,145 | -1 | -0.1% | 1,400 |
| 2023/07/20 | 1,165 | 1,168 | 1,146 | 1,146 | -16 | -1.4% | 1,900 |
| 2023/07/19 | 1,161 | 1,162 | 1,145 | 1,162 | +20 | +1.8% | 700 |
| 2023/07/18 | 1,141 | 1,162 | 1,141 | 1,142 | +2 | +0.2% | 600 |
| 2023/07/14 | 1,191 | 1,191 | 1,131 | 1,140 | +9 | +0.8% | 2,900 |
151～
200
件表示中 / 1682件
類似銘柄と比較する
現在ご覧いただいている「ディエムソリュ」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 |
|---|---|---|---|---|---|---|---|---|
| ディエムソリュ | 144,400円 | +10.9% | +7.3% | 0.83% | 12.12倍 | 1.55倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| ナルネット | 78,200円 | +12.0% | +35.6% | 0.00% | 10.37倍 | 1.34倍 |
|
法人向けリースの自動車メンテナンス受託事業がメイン。個人向け、関連事務などのＢＰＯも |
| 旅工房 | 21,000円 | +137.7% | - | 0.00% | - | -6.85倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| トランス | 23,900円 | +14.2% | -52.3% | 1.26% | 796.67倍 | 0.66倍 |
|
創薬研究マウス作製技術が強みのベンチャー。ＥＣやガラス加工設備商社など幅広く展開 |
| ＴＤＳＥ | 183,200円 | +7.2% | +5.2% | 0.55% | 19.51倍 | 1.96倍 |
|
ＡＩ技術によるデータ解析で経営診断サービスを提供。ＳＮＳデータ分析に強み。ＤＸ推進も |
市場注目の銘柄
チャート関連のコラム
