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 |
---|---|---|---|---|---|---|---|
2023/09/22 | 1,555 | 1,585 | 1,543 | 1,585 | +25 | +1.6% | 5,200 |
2023/09/21 | 1,545 | 1,571 | 1,528 | 1,560 | +7 | +0.5% | 10,500 |
2023/09/20 | 1,595 | 1,595 | 1,550 | 1,553 | -46 | -2.9% | 49,700 |
2023/09/19 | 1,590 | 1,600 | 1,590 | 1,599 | +1 | +0.1% | 8,100 |
2023/09/15 | 1,600 | 1,608 | 1,546 | 1,598 | +3 | +0.2% | 8,200 |
2023/09/14 | 1,576 | 1,598 | 1,576 | 1,595 | +28 | +1.8% | 7,700 |
2023/09/13 | 1,559 | 1,575 | 1,559 | 1,567 | +13 | +0.8% | 10,000 |
2023/09/12 | 1,545 | 1,554 | 1,535 | 1,554 | +24 | +1.6% | 6,600 |
2023/09/11 | 1,545 | 1,552 | 1,529 | 1,530 | -20 | -1.3% | 5,700 |
2023/09/08 | 1,538 | 1,556 | 1,538 | 1,550 | -2 | -0.1% | 9,900 |
2023/09/07 | 1,542 | 1,561 | 1,542 | 1,552 | +10 | +0.6% | 7,400 |
2023/09/06 | 1,552 | 1,560 | 1,541 | 1,542 | -7 | -0.5% | 8,300 |
2023/09/05 | 1,549 | 1,564 | 1,537 | 1,549 | -7 | -0.4% | 11,800 |
2023/09/04 | 1,535 | 1,569 | 1,529 | 1,556 | -19 | -1.2% | 28,300 |
2023/09/01 | 1,550 | 1,590 | 1,530 | 1,575 | +24 | +1.5% | 19,400 |
2023/08/31 | 1,518 | 1,600 | 1,517 | 1,551 | +35 | +2.3% | 15,100 |
2023/08/30 | 1,507 | 1,516 | 1,507 | 1,516 | +9 | +0.6% | 1,800 |
2023/08/29 | 1,504 | 1,518 | 1,504 | 1,507 | +9 | +0.6% | 4,000 |
2023/08/28 | 1,494 | 1,500 | 1,490 | 1,498 | +16 | +1.1% | 5,100 |
2023/08/25 | 1,481 | 1,489 | 1,457 | 1,482 | +6 | +0.4% | 3,900 |
2023/08/24 | 1,483 | 1,483 | 1,469 | 1,476 | -7 | -0.5% | 4,000 |
2023/08/23 | 1,461 | 1,500 | 1,452 | 1,483 | +41 | +2.8% | 5,700 |
2023/08/22 | 1,440 | 1,460 | 1,440 | 1,442 | +2 | +0.1% | 4,700 |
2023/08/21 | 1,429 | 1,460 | 1,429 | 1,440 | +14 | +1% | 8,100 |
2023/08/18 | 1,442 | 1,445 | 1,425 | 1,426 | -15 | -1% | 10,200 |
2023/08/17 | 1,467 | 1,467 | 1,432 | 1,441 | -33 | -2.2% | 6,900 |
2023/08/16 | 1,450 | 1,477 | 1,434 | 1,474 | -9 | -0.6% | 15,800 |
2023/08/15 | 1,484 | 1,488 | 1,478 | 1,483 | -2 | -0.1% | 4,500 |
2023/08/14 | 1,499 | 1,499 | 1,475 | 1,485 | +10 | +0.7% | 7,800 |
2023/08/10 | 1,467 | 1,478 | 1,467 | 1,475 | -1 | -0.1% | 4,800 |
2023/08/09 | 1,482 | 1,482 | 1,470 | 1,476 | -9 | -0.6% | 6,500 |
2023/08/08 | 1,499 | 1,502 | 1,485 | 1,485 | -14 | -0.9% | 3,800 |
2023/08/07 | 1,500 | 1,505 | 1,490 | 1,499 | -6 | -0.4% | 9,700 |
2023/08/04 | 1,506 | 1,509 | 1,497 | 1,505 | -16 | -1.1% | 4,900 |
2023/08/03 | 1,494 | 1,521 | 1,488 | 1,521 | ±0 | ±0% | 9,600 |
2023/08/02 | 1,518 | 1,521 | 1,510 | 1,521 | -14 | -0.9% | 7,800 |
2023/08/01 | 1,506 | 1,535 | 1,506 | 1,535 | +38 | +2.5% | 21,800 |
2023/07/31 | 1,500 | 1,514 | 1,488 | 1,497 | +15 | +1% | 18,300 |
2023/07/28 | 1,500 | 1,505 | 1,465 | 1,482 | +52 | +3.6% | 53,800 |
2023/07/27 | 1,442 | 1,446 | 1,425 | 1,430 | -14 | -1% | 12,900 |
2023/07/26 | 1,436 | 1,455 | 1,431 | 1,444 | -15 | -1% | 7,200 |
2023/07/25 | 1,439 | 1,468 | 1,422 | 1,459 | +29 | +2% | 15,300 |
2023/07/24 | 1,416 | 1,446 | 1,413 | 1,430 | +14 | +1% | 13,100 |
2023/07/21 | 1,415 | 1,420 | 1,405 | 1,416 | ±0 | ±0% | 6,700 |
2023/07/20 | 1,412 | 1,423 | 1,411 | 1,416 | +1 | +0.1% | 6,500 |
2023/07/19 | 1,409 | 1,417 | 1,405 | 1,415 | +10 | +0.7% | 3,600 |
2023/07/18 | 1,421 | 1,421 | 1,405 | 1,405 | -16 | -1.1% | 4,500 |
2023/07/14 | 1,427 | 1,432 | 1,421 | 1,421 | -10 | -0.7% | 4,100 |
2023/07/13 | 1,440 | 1,440 | 1,426 | 1,431 | -9 | -0.6% | 1,500 |
2023/07/12 | 1,415 | 1,447 | 1,415 | 1,440 | +25 | +1.8% | 4,800 |
151~
200
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