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 |
|---|---|---|---|---|---|---|---|
| 2024/05/08 | 1,749 | 1,760 | 1,737 | 1,737 | -12 | -0.7% | 2,700 |
| 2024/05/07 | 1,735 | 1,760 | 1,700 | 1,749 | +9 | +0.5% | 3,600 |
| 2024/05/02 | 1,755 | 1,760 | 1,740 | 1,740 | -20 | -1.1% | 800 |
| 2024/05/01 | 1,767 | 1,768 | 1,723 | 1,760 | -16 | -0.9% | 1,800 |
| 2024/04/30 | 1,777 | 1,777 | 1,760 | 1,776 | -1 | -0.1% | 400 |
| 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 |
1～
50
件表示中 / 3450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 | 174,900円 | -1.0% | -13.1% | 2.86% | 5.67倍 | 0.63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 |
| 極楽湯ＨＤ | 40,900円 | +9.7% | +63.0% | 0.00% | 19.50倍 | 6.56倍 |
|
「極楽湯」「ＲＡＫＵＳＰＡ」の銭湯展開。店舗数業界首位。２３年度中に中国売却し国内一本化 |
| レンティア | 231,500円 | +0.1% | +4.9% | 2.59% | 7.68倍 | 1.31倍 |
|
建設現場事務所やイベント会場、オフィスへ備品・ＩＣＴ商材をレンタル。配当性向１５％超目標 |
| フリークアウト | 68,800円 | +66.6% | -95.7% | 0.00% | 123.08倍 | 0.75倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| ＣＤＳ | 180,000円 | +2.9% | -2.2% | 3.78% | 12.71倍 | 1.48倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
市場注目の銘柄
チャート関連のコラム
