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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/11 | 1,434 | 1,447 | 1,415 | 1,415 | -1 | -0.1% | 4,100 |
2023/07/10 | 1,447 | 1,447 | 1,411 | 1,416 | -16 | -1.1% | 8,300 |
2023/07/07 | 1,403 | 1,439 | 1,403 | 1,432 | +19 | +1.3% | 159,200 |
2023/07/06 | 1,453 | 1,453 | 1,409 | 1,413 | -48 | -3.3% | 7,400 |
2023/07/05 | 1,432 | 1,461 | 1,429 | 1,461 | +13 | +0.9% | 3,900 |
2023/07/04 | 1,415 | 1,449 | 1,415 | 1,448 | +36 | +2.5% | 5,200 |
2023/07/03 | 1,407 | 1,419 | 1,407 | 1,412 | +12 | +0.9% | 7,500 |
2023/06/30 | 1,400 | 1,411 | 1,397 | 1,400 | -2 | -0.1% | 5,200 |
2023/06/29 | 1,400 | 1,402 | 1,391 | 1,402 | +3 | +0.2% | 7,000 |
2023/06/28 | 1,380 | 1,399 | 1,377 | 1,399 | +13 | +0.9% | 5,900 |
2023/06/27 | 1,373 | 1,391 | 1,362 | 1,386 | +25 | +1.8% | 1,600 |
2023/06/26 | 1,377 | 1,381 | 1,357 | 1,361 | +1 | +0.1% | 3,800 |
2023/06/23 | 1,382 | 1,412 | 1,338 | 1,360 | -22 | -1.6% | 9,400 |
2023/06/22 | 1,400 | 1,402 | 1,382 | 1,382 | -18 | -1.3% | 3,900 |
2023/06/21 | 1,365 | 1,400 | 1,365 | 1,400 | +35 | +2.6% | 7,300 |
2023/06/20 | 1,363 | 1,372 | 1,360 | 1,365 | -10 | -0.7% | 2,600 |
2023/06/19 | 1,358 | 1,375 | 1,340 | 1,375 | +28 | +2.1% | 10,400 |
2023/06/16 | 1,343 | 1,360 | 1,338 | 1,347 | -5 | -0.4% | 9,400 |
2023/06/15 | 1,356 | 1,361 | 1,351 | 1,352 | -4 | -0.3% | 6,200 |
2023/06/14 | 1,357 | 1,365 | 1,350 | 1,356 | +3 | +0.2% | 5,200 |
2023/06/13 | 1,341 | 1,363 | 1,341 | 1,353 | +12 | +0.9% | 7,100 |
2023/06/12 | 1,330 | 1,349 | 1,329 | 1,341 | +16 | +1.2% | 7,400 |
2023/06/09 | 1,326 | 1,329 | 1,323 | 1,325 | -1 | -0.1% | 3,700 |
2023/06/08 | 1,318 | 1,339 | 1,313 | 1,326 | +16 | +1.2% | 4,600 |
2023/06/07 | 1,309 | 1,322 | 1,309 | 1,310 | -2 | -0.2% | 3,800 |
2023/06/06 | 1,320 | 1,320 | 1,306 | 1,312 | -5 | -0.4% | 4,300 |
2023/06/05 | 1,315 | 1,324 | 1,315 | 1,317 | +7 | +0.5% | 4,900 |
2023/06/02 | 1,292 | 1,310 | 1,281 | 1,310 | +15 | +1.2% | 13,600 |
2023/06/01 | 1,304 | 1,304 | 1,292 | 1,295 | -10 | -0.8% | 3,800 |
2023/05/31 | 1,321 | 1,333 | 1,302 | 1,305 | -15 | -1.1% | 7,800 |
2023/05/30 | 1,327 | 1,329 | 1,318 | 1,320 | -7 | -0.5% | 2,700 |
2023/05/29 | 1,335 | 1,335 | 1,326 | 1,327 | -7 | -0.5% | 5,600 |
2023/05/26 | 1,319 | 1,334 | 1,319 | 1,334 | +16 | +1.2% | 4,400 |
2023/05/25 | 1,317 | 1,320 | 1,313 | 1,318 | +2 | +0.2% | 5,900 |
2023/05/24 | 1,320 | 1,330 | 1,316 | 1,316 | -5 | -0.4% | 5,800 |
2023/05/23 | 1,333 | 1,339 | 1,305 | 1,321 | -13 | -1% | 7,800 |
2023/05/22 | 1,341 | 1,345 | 1,333 | 1,334 | -12 | -0.9% | 9,100 |
2023/05/19 | 1,355 | 1,358 | 1,346 | 1,346 | -2 | -0.1% | 4,200 |
2023/05/18 | 1,349 | 1,363 | 1,348 | 1,348 | -1 | -0.1% | 6,900 |
2023/05/17 | 1,346 | 1,360 | 1,341 | 1,349 | ±0 | ±0% | 5,700 |
2023/05/16 | 1,351 | 1,360 | 1,333 | 1,349 | +2 | +0.1% | 9,200 |
2023/05/15 | 1,411 | 1,411 | 1,346 | 1,347 | -63 | -4.5% | 42,800 |
2023/05/12 | 1,420 | 1,420 | 1,406 | 1,410 | -10 | -0.7% | 10,100 |
201~
250
件表示中 / 3457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 | 170,100円 | -2.6% | -29.0% | 4.41% | 14.01倍 | 0.59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 |
フルハシEPO | 107,400円 | +9.0% | +14.0% | 2.61% | 12.82倍 | 2.51倍 |
|
廃材リサイクル主力、建設廃棄物や木製パレット扱う。東海地区が基盤。バイオマス発電に出資 |
レンティア | 228,300円 | +0.1% | +4.9% | 2.63% | 7.57倍 | 1.29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 |
CDS | 178,100円 | +2.9% | -2.2% | 3.82% | 12.57倍 | 1.46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% |
日ホスピス | 148,700円 | +31.7% | +36.2% | 0.00% | 13.91倍 | 4.56倍 |
|
末期がん患者などの終末期ケアを行うホスピス住宅を運営。在宅患者向けの訪問看護も |
市場注目の銘柄
チャート関連のコラム