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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 1,772 | 1,834 | 1,770 | 1,787 | +15 | +0.8% | 20,900 |
| 2024/02/13 | 1,763 | 1,838 | 1,741 | 1,772 | +9 | +0.5% | 15,200 |
| 2024/02/09 | 1,770 | 1,796 | 1,747 | 1,763 | -16 | -0.9% | 5,500 |
| 2024/02/08 | 1,740 | 1,828 | 1,735 | 1,779 | +38 | +2.2% | 25,200 |
| 2024/02/07 | 1,744 | 1,752 | 1,736 | 1,741 | -3 | -0.2% | 4,600 |
| 2024/02/06 | 1,752 | 1,754 | 1,717 | 1,744 | +31 | +1.8% | 14,200 |
| 2024/02/05 | 1,760 | 1,760 | 1,700 | 1,713 | -47 | -2.7% | 8,000 |
| 2024/02/02 | 1,761 | 1,769 | 1,737 | 1,760 | +21 | +1.2% | 5,700 |
| 2024/02/01 | 1,745 | 1,770 | 1,735 | 1,739 | -30 | -1.7% | 4,900 |
| 2024/01/31 | 1,751 | 1,769 | 1,736 | 1,769 | +18 | +1% | 7,400 |
| 2024/01/30 | 1,786 | 1,786 | 1,733 | 1,751 | -4 | -0.2% | 14,700 |
| 2024/01/29 | 1,753 | 1,890 | 1,753 | 1,755 | +16 | +0.9% | 40,900 |
| 2024/01/26 | 1,790 | 1,894 | 1,739 | 1,739 | -205 | -10.5% | 68,500 |
| 2024/01/25 | 1,869 | 1,965 | 1,860 | 1,944 | +65 | +3.5% | 27,500 |
| 2024/01/24 | 1,888 | 1,888 | 1,858 | 1,879 | -9 | -0.5% | 2,600 |
| 2024/01/23 | 1,872 | 1,920 | 1,856 | 1,888 | +20 | +1.1% | 8,700 |
| 2024/01/22 | 1,899 | 1,909 | 1,862 | 1,868 | -22 | -1.2% | 1,800 |
| 2024/01/19 | 1,903 | 1,944 | 1,859 | 1,890 | -13 | -0.7% | 27,500 |
| 2024/01/18 | 1,839 | 1,940 | 1,832 | 1,903 | +56 | +3% | 21,800 |
| 2024/01/17 | 1,872 | 1,876 | 1,827 | 1,847 | -22 | -1.2% | 11,100 |
| 2024/01/16 | 1,861 | 1,878 | 1,861 | 1,869 | +9 | +0.5% | 3,900 |
| 2024/01/15 | 1,866 | 1,876 | 1,840 | 1,860 | -19 | -1% | 8,100 |
| 2024/01/12 | 1,822 | 1,909 | 1,810 | 1,879 | +57 | +3.1% | 33,000 |
| 2024/01/11 | 1,783 | 1,822 | 1,766 | 1,822 | +39 | +2.2% | 14,500 |
| 2024/01/10 | 1,779 | 1,824 | 1,770 | 1,783 | -2 | -0.1% | 9,200 |
| 2024/01/09 | 1,708 | 1,788 | 1,685 | 1,785 | +74 | +4.3% | 18,200 |
| 2024/01/05 | 1,778 | 1,780 | 1,692 | 1,711 | -69 | -3.9% | 9,100 |
| 2024/01/04 | 1,795 | 1,835 | 1,772 | 1,780 | -15 | -0.8% | 13,900 |
| 2023/12/29 | 1,797 | 1,825 | 1,771 | 1,795 | -2 | -0.1% | 6,300 |
| 2023/12/28 | 1,800 | 1,812 | 1,737 | 1,797 | -18 | -1% | 10,900 |
| 2023/12/27 | 1,789 | 1,869 | 1,789 | 1,815 | +15 | +0.8% | 10,400 |
| 2023/12/26 | 1,844 | 1,859 | 1,761 | 1,800 | -44 | -2.4% | 24,400 |
| 2023/12/25 | 1,849 | 1,849 | 1,823 | 1,844 | +23 | +1.3% | 9,700 |
| 2023/12/22 | 1,790 | 1,825 | 1,790 | 1,821 | +26 | +1.4% | 11,000 |
| 2023/12/21 | 1,766 | 1,806 | 1,765 | 1,795 | -11 | -0.6% | 16,200 |
| 2023/12/20 | 1,731 | 1,825 | 1,731 | 1,806 | +75 | +4.3% | 33,100 |
| 2023/12/19 | 1,732 | 1,773 | 1,721 | 1,731 | -1 | -0.1% | 18,100 |
| 2023/12/18 | 1,713 | 1,745 | 1,690 | 1,732 | +14 | +0.8% | 12,700 |
| 2023/12/15 | 1,700 | 1,743 | 1,685 | 1,718 | +8 | +0.5% | 20,400 |
| 2023/12/14 | 1,733 | 1,761 | 1,710 | 1,710 | -31 | -1.8% | 39,400 |
| 2023/12/13 | 1,687 | 1,744 | 1,687 | 1,741 | +69 | +4.1% | 63,700 |
| 2023/12/12 | 1,650 | 1,682 | 1,643 | 1,672 | +41 | +2.5% | 41,900 |
| 2023/12/11 | 1,643 | 1,643 | 1,618 | 1,631 | +24 | +1.5% | 20,200 |
| 2023/12/08 | 1,590 | 1,624 | 1,588 | 1,607 | +8 | +0.5% | 32,700 |
| 2023/12/07 | 1,579 | 1,610 | 1,575 | 1,599 | +9 | +0.6% | 27,400 |
51～
100
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 | 173,700円 | -1.0% | -13.1% | 2.88% | 5.63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 | 41,000円 | +9.7% | +63.0% | 0.00% | 19.56倍 | 6.58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 | 231,200円 | +0.1% | +4.9% | 2.60% | 7.67倍 | 1.30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 | 69,700円 | +66.6% | -95.7% | 0.00% | 124.69倍 | 0.76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
