ディーエムエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,750 | 1,777 | 1,750 | 1,777 | +27 | +1.5% | 700 |
| 2024/04/25 | 1,749 | 1,750 | 1,743 | 1,750 | ±0 | ±0% | 600 |
| 2024/04/24 | 1,750 | 1,750 | 1,740 | 1,750 | -9 | -0.5% | 900 |
| 2024/04/23 | 1,719 | 1,799 | 1,707 | 1,759 | +35 | +2% | 5,800 |
| 2024/04/22 | 1,715 | 1,724 | 1,675 | 1,724 | +9 | +0.5% | 2,400 |
| 2024/04/19 | 1,707 | 1,727 | 1,678 | 1,715 | -14 | -0.8% | 2,100 |
| 2024/04/18 | 1,726 | 1,749 | 1,702 | 1,729 | ±0 | ±0% | 2,600 |
| 2024/04/17 | 1,763 | 1,770 | 1,700 | 1,729 | -34 | -1.9% | 2,700 |
| 2024/04/16 | 1,750 | 1,764 | 1,739 | 1,763 | -7 | -0.4% | 1,400 |
| 2024/04/15 | 1,780 | 1,780 | 1,770 | 1,770 | -13 | -0.7% | 1,100 |
| 2024/04/12 | 1,779 | 1,801 | 1,776 | 1,783 | -4 | -0.2% | 3,100 |
| 2024/04/11 | 1,786 | 1,787 | 1,770 | 1,787 | +31 | +1.8% | 4,600 |
| 2024/04/10 | 1,772 | 1,790 | 1,756 | 1,756 | -34 | -1.9% | 2,000 |
| 2024/04/09 | 1,742 | 1,791 | 1,742 | 1,790 | +46 | +2.6% | 4,100 |
| 2024/04/08 | 1,719 | 1,750 | 1,692 | 1,744 | +23 | +1.3% | 3,200 |
| 2024/04/05 | 1,719 | 1,721 | 1,719 | 1,721 | -3 | -0.2% | 500 |
| 2024/04/04 | 1,716 | 1,724 | 1,705 | 1,724 | +4 | +0.2% | 1,100 |
| 2024/04/03 | 1,732 | 1,777 | 1,720 | 1,720 | -57 | -3.2% | 5,700 |
| 2024/04/02 | 1,790 | 1,790 | 1,750 | 1,777 | -13 | -0.7% | 700 |
| 2024/04/01 | 1,776 | 1,820 | 1,770 | 1,790 | +23 | +1.3% | 10,700 |
| 2024/03/29 | 1,760 | 1,800 | 1,760 | 1,767 | +7 | +0.4% | 1,800 |
| 2024/03/28 | 1,724 | 1,764 | 1,724 | 1,760 | -29 | -1.6% | 1,600 |
| 2024/03/27 | 1,771 | 1,791 | 1,729 | 1,789 | +18 | +1% | 4,700 |
| 2024/03/26 | 1,821 | 1,821 | 1,771 | 1,771 | -19 | -1.1% | 8,700 |
| 2024/03/25 | 1,790 | 1,800 | 1,762 | 1,790 | -5 | -0.3% | 5,800 |
| 2024/03/22 | 1,817 | 1,820 | 1,795 | 1,795 | -22 | -1.2% | 1,100 |
| 2024/03/21 | 1,774 | 1,824 | 1,770 | 1,817 | +47 | +2.7% | 4,300 |
| 2024/03/19 | 1,771 | 1,771 | 1,768 | 1,770 | -4 | -0.2% | 500 |
| 2024/03/18 | 1,794 | 1,794 | 1,750 | 1,774 | -5 | -0.3% | 1,800 |
| 2024/03/15 | 1,756 | 1,793 | 1,756 | 1,779 | +23 | +1.3% | 1,800 |
| 2024/03/14 | 1,709 | 1,766 | 1,709 | 1,756 | +47 | +2.8% | 6,100 |
| 2024/03/13 | 1,698 | 1,721 | 1,681 | 1,709 | +12 | +0.7% | 600 |
| 2024/03/12 | 1,695 | 1,697 | 1,681 | 1,697 | +2 | +0.1% | 26,400 |
| 2024/03/11 | 1,710 | 1,750 | 1,695 | 1,695 | -23 | -1.3% | 4,300 |
| 2024/03/08 | 1,739 | 1,759 | 1,718 | 1,718 | -23 | -1.3% | 2,800 |
| 2024/03/07 | 1,749 | 1,760 | 1,736 | 1,741 | -8 | -0.5% | 1,900 |
| 2024/03/06 | 1,748 | 1,780 | 1,733 | 1,749 | -10 | -0.6% | 4,500 |
| 2024/03/05 | 1,757 | 1,760 | 1,748 | 1,759 | -1 | -0.1% | 1,500 |
| 2024/03/04 | 1,762 | 1,790 | 1,750 | 1,760 | -2 | -0.1% | 5,500 |
| 2024/03/01 | 1,744 | 1,768 | 1,744 | 1,762 | +12 | +0.7% | 800 |
| 2024/02/29 | 1,774 | 1,808 | 1,750 | 1,750 | -20 | -1.1% | 7,700 |
| 2024/02/28 | 1,689 | 1,777 | 1,689 | 1,770 | +76 | +4.5% | 9,800 |
| 2024/02/27 | 1,725 | 1,735 | 1,689 | 1,694 | -15 | -0.9% | 9,000 |
| 2024/02/26 | 1,740 | 1,766 | 1,706 | 1,709 | -9 | -0.5% | 9,600 |
| 2024/02/22 | 1,717 | 1,728 | 1,702 | 1,718 | +1 | +0.1% | 1,900 |
| 2024/02/21 | 1,700 | 1,725 | 1,700 | 1,717 | +14 | +0.8% | 1,700 |
| 2024/02/20 | 1,675 | 1,729 | 1,675 | 1,703 | +21 | +1.2% | 5,900 |
| 2024/02/19 | 1,737 | 1,744 | 1,682 | 1,682 | -66 | -3.8% | 15,100 |
| 2024/02/16 | 1,750 | 1,780 | 1,730 | 1,748 | +16 | +0.9% | 12,800 |
| 2024/02/15 | 1,787 | 1,808 | 1,709 | 1,732 | -55 | -3.1% | 17,400 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ディーエムエス」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 |
|---|---|---|---|---|---|---|---|---|
| ディーエムエス | 177,700円 | -1.0% | -13.1% | 2.81% | 5.76倍 | 0.64倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| 東会舘 | 384,000円 | +13.3% | +204.3% | 0.78% | 18.86倍 | 1.62倍 |
|
宴会場、結婚式場、レストランの名門。婚礼と法人宴会に強み。丸の内の本館が１９年に再開業 |
| キャリアＤＣ | 183,000円 | +5.7% | +11.0% | 4.37% | 8.49倍 | 2.60倍 |
|
転職情報をＷｅｂ「ｔｙｐｅ」や適職フェア等で展開。エンジニア分野に強み。人材紹介も |
| アイビス | 354,000円 | +5.2% | +123.1% | 0.85% | 19.40倍 | 10.02倍 |
|
モバイルペイントアプリ「ｉｂｉｓＰａｉｎｔ」運営。アプリ広告が収益柱。企業向け開発支援も |
| ポピンズ | 125,200円 | +7.0% | +4.5% | 3.19% | 13.83倍 | 1.50倍 |
|
働く女性の支援目的にベビーシッターと介護の在宅サービス、保育所等運営のエデュケア展開 |
市場注目の銘柄
チャート関連のコラム
