ディーエムソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,569 | 1,569 | 1,523 | 1,523 | -46 | -2.9% | 2,900 |
| 2025/07/31 | 1,569 | 1,569 | 1,569 | 1,569 | -6 | -0.4% | 100 |
| 2025/07/30 | 1,581 | 1,583 | 1,575 | 1,575 | ±0 | ±0% | 900 |
| 2025/07/29 | 1,572 | 1,575 | 1,572 | 1,575 | +3 | +0.2% | 500 |
| 2025/07/28 | 1,550 | 1,575 | 1,550 | 1,572 | +21 | +1.4% | 1,100 |
| 2025/07/25 | 1,537 | 1,555 | 1,537 | 1,551 | -9 | -0.6% | 1,700 |
| 2025/07/24 | 1,558 | 1,560 | 1,551 | 1,560 | +11 | +0.7% | 1,400 |
| 2025/07/23 | 1,560 | 1,560 | 1,549 | 1,549 | -11 | -0.7% | 800 |
| 2025/07/22 | 1,570 | 1,570 | 1,560 | 1,560 | +2 | +0.1% | 1,200 |
| 2025/07/18 | 1,561 | 1,561 | 1,558 | 1,558 | +9 | +0.6% | 400 |
| 2025/07/17 | 1,549 | 1,549 | 1,549 | 1,549 | -1 | -0.1% | 500 |
| 2025/07/16 | 1,546 | 1,550 | 1,542 | 1,550 | ±0 | ±0% | 2,400 |
| 2025/07/15 | 1,546 | 1,551 | 1,546 | 1,550 | +4 | +0.3% | 600 |
| 2025/07/14 | 1,570 | 1,570 | 1,546 | 1,546 | - | - | 2,600 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 1,565 | 1,565 | 1,560 | 1,562 | -3 | -0.2% | 1,100 |
| 2025/07/09 | 1,569 | 1,569 | 1,565 | 1,565 | +5 | +0.3% | 200 |
| 2025/07/08 | 1,566 | 1,567 | 1,530 | 1,560 | -16 | -1% | 1,300 |
| 2025/07/07 | 1,561 | 1,580 | 1,560 | 1,576 | +15 | +1% | 1,100 |
| 2025/07/04 | 1,554 | 1,561 | 1,554 | 1,561 | +7 | +0.5% | 3,500 |
| 2025/07/03 | 1,552 | 1,560 | 1,537 | 1,554 | -10 | -0.6% | 1,800 |
| 2025/07/02 | 1,539 | 1,573 | 1,533 | 1,564 | +29 | +1.9% | 400 |
| 2025/07/01 | 1,526 | 1,542 | 1,526 | 1,535 | +9 | +0.6% | 400 |
| 2025/06/30 | 1,534 | 1,550 | 1,526 | 1,526 | -14 | -0.9% | 700 |
| 2025/06/27 | 1,540 | 1,580 | 1,540 | 1,540 | ±0 | ±0% | 1,300 |
| 2025/06/26 | 1,540 | 1,540 | 1,540 | 1,540 | -1 | -0.1% | 200 |
| 2025/06/25 | 1,571 | 1,571 | 1,541 | 1,541 | -19 | -1.2% | 1,400 |
| 2025/06/24 | 1,571 | 1,582 | 1,547 | 1,560 | ±0 | ±0% | 1,500 |
| 2025/06/23 | 1,560 | 1,560 | 1,553 | 1,560 | ±0 | ±0% | 1,200 |
| 2025/06/20 | 1,524 | 1,595 | 1,524 | 1,560 | +30 | +2% | 1,500 |
| 2025/06/19 | 1,537 | 1,540 | 1,530 | 1,530 | -19 | -1.2% | 700 |
| 2025/06/18 | 1,551 | 1,566 | 1,519 | 1,549 | -2 | -0.1% | 1,700 |
| 2025/06/17 | 1,550 | 1,559 | 1,550 | 1,551 | -8 | -0.5% | 1,100 |
| 2025/06/16 | 1,560 | 1,560 | 1,559 | 1,559 | -1 | -0.1% | 200 |
| 2025/06/13 | 1,567 | 1,570 | 1,560 | 1,560 | -7 | -0.4% | 300 |
| 2025/06/12 | 1,567 | 1,567 | 1,567 | 1,567 | ±0 | ±0% | 100 |
| 2025/06/11 | 1,580 | 1,580 | 1,567 | 1,567 | -13 | -0.8% | 400 |
| 2025/06/10 | 1,597 | 1,597 | 1,580 | 1,580 | -17 | -1.1% | 1,000 |
| 2025/06/09 | 1,599 | 1,599 | 1,597 | 1,597 | -1 | -0.1% | 500 |
| 2025/06/06 | 1,588 | 1,599 | 1,580 | 1,598 | +11 | +0.7% | 1,500 |
| 2025/06/05 | 1,580 | 1,587 | 1,580 | 1,587 | +15 | +1% | 2,800 |
| 2025/06/04 | 1,555 | 1,572 | 1,554 | 1,572 | +17 | +1.1% | 1,200 |
| 2025/06/03 | 1,566 | 1,578 | 1,505 | 1,555 | -5 | -0.3% | 2,400 |
| 2025/06/02 | 1,557 | 1,562 | 1,555 | 1,560 | +5 | +0.3% | 800 |
| 2025/05/30 | 1,559 | 1,560 | 1,555 | 1,555 | -4 | -0.3% | 700 |
| 2025/05/29 | 1,552 | 1,559 | 1,550 | 1,559 | +10 | +0.6% | 2,200 |
| 2025/05/28 | 1,540 | 1,549 | 1,495 | 1,549 | +9 | +0.6% | 2,900 |
| 2025/05/27 | 1,500 | 1,540 | 1,495 | 1,540 | ±0 | ±0% | 1,400 |
| 2025/05/26 | 1,547 | 1,547 | 1,535 | 1,540 | -7 | -0.5% | 2,600 |
| 2025/05/23 | 1,531 | 1,547 | 1,521 | 1,547 | +16 | +1% | 1,100 |
1～
50
件表示中 / 1984件
類似銘柄と比較する
現在ご覧いただいている「ディエムソリュ」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 |
|---|---|---|---|---|---|---|---|---|
| ディエムソリュ | 152,300円 | +7.9% | +16.5% | 1.84% | 8.16倍 | 1.27倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| プラザＨＤ | 179,700円 | +1.9% | -27.8% | 2.78% | 20.83倍 | 1.88倍 |
|
写真プリント店はＦＣ化進捗。携帯ショップが利益柱。ＥＣ事業、法人営業等改革推進。下期偏重 |
| ダイサン | 57,000円 | +6.1% | +18.5% | 3.86% | 11.08倍 | 0.66倍 |
|
住宅・建築工事の足場設計・施工業者。くさび式で首位。関東圏を拡充。シンガポールに拠点 |
| ＴＡＣ | 23,400円 | +0.3% | -4.9% | 2.99% | 9.03倍 | 0.68倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 総医研 | 16,500円 | -5.9% | - | 3.03% | - | 0.72倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。健保関連や医薬品臨試受託も |
市場注目の銘柄
チャート関連のコラム
