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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,555 | 1,555 | 1,531 | 1,531 | +1 | +0.1% | 1,200 |
| 2025/09/17 | 1,558 | 1,558 | 1,530 | 1,530 | -4 | -0.3% | 500 |
| 2025/09/16 | 1,536 | 1,536 | 1,534 | 1,534 | -23 | -1.5% | 700 |
| 2025/09/12 | 1,521 | 1,557 | 1,521 | 1,557 | +1 | +0.1% | 400 |
| 2025/09/11 | 1,525 | 1,556 | 1,525 | 1,556 | +3 | +0.2% | 500 |
| 2025/09/10 | 1,552 | 1,553 | 1,551 | 1,553 | +35 | +2.3% | 600 |
| 2025/09/09 | 1,553 | 1,559 | 1,518 | 1,518 | -22 | -1.4% | 500 |
| 2025/09/08 | 1,526 | 1,545 | 1,526 | 1,540 | +15 | +1% | 800 |
| 2025/09/05 | 1,512 | 1,525 | 1,512 | 1,525 | +13 | +0.9% | 2,000 |
| 2025/09/04 | 1,525 | 1,525 | 1,512 | 1,512 | -11 | -0.7% | 500 |
| 2025/09/03 | 1,525 | 1,528 | 1,523 | 1,523 | +2 | +0.1% | 1,300 |
| 2025/09/02 | 1,509 | 1,521 | 1,509 | 1,521 | +21 | +1.4% | 900 |
| 2025/09/01 | 1,500 | 1,500 | 1,500 | 1,500 | -27 | -1.8% | 1,000 |
| 2025/08/29 | 1,519 | 1,527 | 1,502 | 1,527 | +13 | +0.9% | 2,000 |
| 2025/08/28 | 1,507 | 1,514 | 1,501 | 1,514 | +9 | +0.6% | 1,900 |
| 2025/08/27 | 1,493 | 1,507 | 1,493 | 1,505 | +5 | +0.3% | 1,700 |
| 2025/08/26 | 1,498 | 1,500 | 1,498 | 1,500 | -10 | -0.7% | 400 |
| 2025/08/25 | 1,512 | 1,512 | 1,497 | 1,510 | ±0 | ±0% | 1,100 |
| 2025/08/22 | 1,510 | 1,510 | 1,500 | 1,510 | ±0 | ±0% | 700 |
| 2025/08/21 | 1,510 | 1,510 | 1,510 | 1,510 | ±0 | ±0% | 300 |
| 2025/08/20 | 1,510 | 1,510 | 1,510 | 1,510 | +14 | +0.9% | 200 |
| 2025/08/19 | 1,500 | 1,500 | 1,496 | 1,496 | -15 | -1% | 700 |
| 2025/08/18 | 1,510 | 1,511 | 1,500 | 1,511 | +3 | +0.2% | 1,600 |
| 2025/08/15 | 1,509 | 1,509 | 1,495 | 1,508 | -1 | -0.1% | 500 |
| 2025/08/14 | 1,510 | 1,510 | 1,498 | 1,509 | +13 | +0.9% | 1,400 |
| 2025/08/13 | 1,493 | 1,505 | 1,493 | 1,496 | +3 | +0.2% | 1,900 |
| 2025/08/12 | 1,508 | 1,510 | 1,485 | 1,493 | -92 | -5.8% | 18,300 |
| 2025/08/08 | 1,573 | 1,599 | 1,573 | 1,585 | -1 | -0.1% | 1,900 |
| 2025/08/07 | 1,565 | 1,586 | 1,565 | 1,586 | +20 | +1.3% | 500 |
| 2025/08/06 | 1,568 | 1,584 | 1,566 | 1,566 | -2 | -0.1% | 1,300 |
| 2025/08/05 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 300 |
| 2025/08/04 | 1,560 | 1,568 | 1,531 | 1,568 | +45 | +3% | 800 |
| 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 |
1～
50
件表示中 / 2016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 | 153,100円 | +7.9% | +16.5% | 1.96% | 8.20倍 | 1.28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 |
| ＧＥＩ | 39,000円 | +4.4% | - | 0.00% | 487.50倍 | 2.39倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| 共栄セキュリ | 290,000円 | +38.4% | - | 2.33% | 7.63倍 | 0.93倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| アクシスＣ | 85,800円 | +31.3% | +55.3% | 4.08% | 19.32倍 | 1.28倍 |
|
コンサルタント中心の人材紹介会社。マネジャー級の転職支援に強み。スキルシェア関連事業も |
| 東京通信 | 42,500円 | +5.8% | - | 0.00% | 57.12倍 | 7.37倍 |
|
国内外向けに無料スマホゲームを多数開発、広告枠で収益を稼ぐ。電話占い、電話相談も展開 |
市場注目の銘柄
チャート関連のコラム
