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 |
---|---|---|---|---|---|---|---|
2023/05/11 | 1,442 | 1,452 | 1,418 | 1,420 | -33 | -2.3% | 5,800 |
2023/05/10 | 1,455 | 1,455 | 1,440 | 1,453 | -2 | -0.1% | 1,800 |
2023/05/09 | 1,448 | 1,455 | 1,444 | 1,455 | +6 | +0.4% | 3,000 |
2023/05/08 | 1,453 | 1,453 | 1,430 | 1,449 | +4 | +0.3% | 2,200 |
2023/05/02 | 1,430 | 1,455 | 1,430 | 1,445 | -15 | -1% | 3,400 |
2023/05/01 | 1,468 | 1,468 | 1,421 | 1,460 | +10 | +0.7% | 4,500 |
2023/04/28 | 1,435 | 1,450 | 1,435 | 1,450 | +13 | +0.9% | 4,700 |
2023/04/27 | 1,430 | 1,437 | 1,426 | 1,437 | +15 | +1.1% | 4,200 |
2023/04/26 | 1,435 | 1,445 | 1,420 | 1,422 | -32 | -2.2% | 2,000 |
2023/04/25 | 1,407 | 1,454 | 1,407 | 1,454 | +44 | +3.1% | 3,700 |
2023/04/24 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 2,200 |
2023/04/21 | 1,413 | 1,413 | 1,400 | 1,400 | -21 | -1.5% | 3,700 |
2023/04/20 | 1,416 | 1,441 | 1,405 | 1,421 | ±0 | ±0% | 9,200 |
2023/04/19 | 1,454 | 1,454 | 1,421 | 1,421 | -48 | -3.3% | 7,200 |
2023/04/18 | 1,451 | 1,469 | 1,441 | 1,469 | +4 | +0.3% | 8,400 |
2023/04/17 | 1,465 | 1,471 | 1,465 | 1,465 | ±0 | ±0% | 2,300 |
2023/04/14 | 1,472 | 1,475 | 1,465 | 1,465 | -4 | -0.3% | 1,800 |
2023/04/13 | 1,503 | 1,503 | 1,447 | 1,469 | -34 | -2.3% | 4,200 |
2023/04/12 | 1,485 | 1,503 | 1,485 | 1,503 | +13 | +0.9% | 1,400 |
2023/04/11 | 1,510 | 1,513 | 1,487 | 1,490 | -20 | -1.3% | 5,500 |
2023/04/10 | 1,518 | 1,518 | 1,482 | 1,510 | +2 | +0.1% | 2,800 |
2023/04/07 | 1,473 | 1,508 | 1,448 | 1,508 | +27 | +1.8% | 10,600 |
2023/04/06 | 1,516 | 1,516 | 1,447 | 1,481 | -36 | -2.4% | 5,800 |
2023/04/05 | 1,513 | 1,545 | 1,485 | 1,517 | +7 | +0.5% | 13,600 |
2023/04/04 | 1,448 | 1,524 | 1,440 | 1,510 | +70 | +4.9% | 19,800 |
2023/04/03 | 1,418 | 1,456 | 1,418 | 1,440 | +27 | +1.9% | 4,100 |
2023/03/31 | 1,370 | 1,420 | 1,370 | 1,413 | +34 | +2.5% | 2,800 |
2023/03/30 | 1,386 | 1,393 | 1,345 | 1,379 | -20 | -1.4% | 4,700 |
2023/03/29 | 1,392 | 1,403 | 1,381 | 1,399 | +7 | +0.5% | 1,700 |
2023/03/28 | 1,436 | 1,440 | 1,392 | 1,392 | -16 | -1.1% | 4,400 |
2023/03/27 | 1,434 | 1,440 | 1,406 | 1,408 | -7 | -0.5% | 7,200 |
2023/03/24 | 1,359 | 1,415 | 1,359 | 1,415 | +45 | +3.3% | 6,500 |
2023/03/23 | 1,330 | 1,370 | 1,314 | 1,370 | +39 | +2.9% | 8,500 |
2023/03/22 | 1,366 | 1,389 | 1,331 | 1,331 | -35 | -2.6% | 8,300 |
2023/03/20 | 1,420 | 1,420 | 1,366 | 1,366 | -30 | -2.1% | 4,700 |
2023/03/17 | 1,367 | 1,396 | 1,367 | 1,396 | +29 | +2.1% | 3,400 |
2023/03/16 | 1,379 | 1,379 | 1,333 | 1,367 | -42 | -3% | 6,800 |
2023/03/15 | 1,380 | 1,409 | 1,357 | 1,409 | +55 | +4.1% | 6,900 |
2023/03/14 | 1,418 | 1,418 | 1,354 | 1,354 | -66 | -4.6% | 12,200 |
2023/03/13 | 1,431 | 1,431 | 1,410 | 1,420 | -54 | -3.7% | 9,900 |
2023/03/10 | 1,455 | 1,480 | 1,436 | 1,474 | +8 | +0.5% | 9,600 |
2023/03/09 | 1,411 | 1,466 | 1,411 | 1,466 | +30 | +2.1% | 12,600 |
2023/03/08 | 1,475 | 1,475 | 1,410 | 1,436 | -39 | -2.6% | 18,900 |
2023/03/07 | 1,525 | 1,530 | 1,471 | 1,475 | -90 | -5.8% | 32,100 |
2023/03/06 | 1,483 | 1,580 | 1,464 | 1,565 | +115 | +7.9% | 64,000 |
2023/03/03 | 1,444 | 1,474 | 1,412 | 1,450 | +6 | +0.4% | 16,700 |
2023/03/02 | 1,395 | 1,642 | 1,395 | 1,444 | +101 | +7.5% | 141,600 |
2023/03/01 | 1,345 | 1,346 | 1,331 | 1,343 | +3 | +0.2% | 4,500 |
2023/02/28 | 1,367 | 1,367 | 1,340 | 1,340 | +1 | +0.1% | 4,700 |
2023/02/27 | 1,289 | 1,339 | 1,289 | 1,339 | +56 | +4.4% | 4,600 |
251~
300
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