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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,131 | 1,184 | 1,118 | 1,184 | +64 | +5.7% | 2,700 |
| 2023/06/28 | 1,160 | 1,160 | 1,120 | 1,120 | -41 | -3.5% | 800 |
| 2023/06/27 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 400 |
| 2023/06/26 | 1,162 | 1,162 | 1,130 | 1,161 | -1 | -0.1% | 2,700 |
| 2023/06/23 | 1,163 | 1,165 | 1,128 | 1,162 | +12 | +1% | 3,400 |
| 2023/06/22 | 1,124 | 1,150 | 1,124 | 1,150 | +19 | +1.7% | 1,700 |
| 2023/06/21 | 1,123 | 1,140 | 1,100 | 1,131 | -4 | -0.4% | 1,700 |
| 2023/06/20 | 1,105 | 1,178 | 1,105 | 1,135 | +37 | +3.4% | 5,900 |
| 2023/06/19 | 1,083 | 1,098 | 1,083 | 1,098 | +8 | +0.7% | 900 |
| 2023/06/16 | 1,092 | 1,092 | 1,078 | 1,090 | +19 | +1.8% | 2,500 |
| 2023/06/15 | 1,067 | 1,088 | 1,067 | 1,071 | ±0 | ±0% | 2,500 |
| 2023/06/14 | 1,093 | 1,093 | 1,071 | 1,071 | +5 | +0.5% | 1,900 |
| 2023/06/13 | 1,060 | 1,084 | 1,060 | 1,066 | -18 | -1.7% | 2,900 |
| 2023/06/12 | 1,063 | 1,084 | 1,063 | 1,084 | +19 | +1.8% | 1,300 |
| 2023/06/09 | 1,086 | 1,086 | 1,059 | 1,065 | +9 | +0.9% | 2,800 |
| 2023/06/08 | 1,062 | 1,088 | 1,056 | 1,056 | -10 | -0.9% | 3,000 |
| 2023/06/07 | 1,058 | 1,074 | 1,054 | 1,066 | +1 | +0.1% | 5,500 |
| 2023/06/06 | 1,076 | 1,089 | 1,051 | 1,065 | +14 | +1.3% | 3,500 |
| 2023/06/05 | 1,058 | 1,065 | 1,051 | 1,051 | -7 | -0.7% | 2,200 |
| 2023/06/02 | 1,075 | 1,075 | 1,056 | 1,058 | -3 | -0.3% | 1,200 |
| 2023/06/01 | 1,064 | 1,064 | 1,050 | 1,061 | -4 | -0.4% | 3,700 |
| 2023/05/31 | 1,078 | 1,080 | 1,065 | 1,065 | +5 | +0.5% | 1,500 |
| 2023/05/30 | 1,069 | 1,070 | 1,060 | 1,060 | -6 | -0.6% | 2,400 |
| 2023/05/29 | 1,096 | 1,096 | 1,066 | 1,066 | -9 | -0.8% | 900 |
| 2023/05/26 | 1,056 | 1,075 | 1,051 | 1,075 | +6 | +0.6% | 2,100 |
| 2023/05/25 | 1,079 | 1,079 | 1,059 | 1,069 | +12 | +1.1% | 2,800 |
| 2023/05/24 | 1,056 | 1,069 | 1,044 | 1,057 | -20 | -1.9% | 5,500 |
| 2023/05/23 | 1,105 | 1,105 | 1,077 | 1,077 | -5 | -0.5% | 2,400 |
| 2023/05/22 | 1,095 | 1,095 | 1,057 | 1,082 | -25 | -2.3% | 3,300 |
| 2023/05/19 | 1,131 | 1,160 | 1,035 | 1,107 | +6 | +0.5% | 20,800 |
| 2023/05/18 | 1,130 | 1,189 | 1,101 | 1,101 | -58 | -5% | 6,300 |
| 2023/05/17 | 1,180 | 1,180 | 1,124 | 1,159 | -21 | -1.8% | 5,300 |
| 2023/05/16 | 1,183 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 1,700 |
| 2023/05/15 | 1,209 | 1,209 | 1,190 | 1,190 | -15 | -1.2% | 3,200 |
| 2023/05/12 | 1,215 | 1,215 | 1,205 | 1,205 | -7 | -0.6% | 600 |
| 2023/05/11 | 1,207 | 1,219 | 1,206 | 1,212 | +5 | +0.4% | 700 |
| 2023/05/10 | 1,200 | 1,207 | 1,200 | 1,207 | -8 | -0.7% | 800 |
| 2023/05/09 | 1,196 | 1,215 | 1,195 | 1,215 | +10 | +0.8% | 1,800 |
| 2023/05/08 | 1,205 | 1,205 | 1,205 | 1,205 | -12 | -1% | 700 |
| 2023/05/02 | 1,241 | 1,241 | 1,216 | 1,217 | -21 | -1.7% | 1,000 |
| 2023/05/01 | 1,236 | 1,238 | 1,230 | 1,238 | ±0 | ±0% | 900 |
| 2023/04/28 | 1,252 | 1,277 | 1,238 | 1,238 | +4 | +0.3% | 1,800 |
| 2023/04/27 | 1,221 | 1,234 | 1,221 | 1,234 | +9 | +0.7% | 600 |
| 2023/04/26 | 1,231 | 1,231 | 1,225 | 1,225 | -5 | -0.4% | 300 |
| 2023/04/25 | 1,249 | 1,249 | 1,223 | 1,230 | -19 | -1.5% | 1,800 |
| 2023/04/24 | 1,245 | 1,249 | 1,239 | 1,249 | +29 | +2.4% | 700 |
| 2023/04/21 | 1,284 | 1,284 | 1,219 | 1,220 | -41 | -3.3% | 2,800 |
| 2023/04/20 | 1,261 | 1,270 | 1,261 | 1,261 | ±0 | ±0% | 400 |
| 2023/04/19 | 1,261 | 1,261 | 1,261 | 1,261 | -2 | -0.2% | 100 |
| 2023/04/18 | 1,274 | 1,290 | 1,263 | 1,263 | -11 | -0.9% | 1,100 |
451～
500
件表示中 / 1922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 | 139,800円 | +5.5% | +12.3% | 1.65% | 9.16倍 | 1.29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 |
| ＨＭＴ | 67,900円 | +11.5% | +16.2% | 2.21% | 14.14倍 | 2.09倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| タウンニュース | 71,600円 | +5.7% | -5.2% | 2.65% | 9.37倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ヒップ | 100,000円 | +3.9% | +0.2% | 5.10% | 10.44倍 | 1.02倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| 地盤ネットＨ | 17,100円 | -0.4% | - | 0.00% | 42.86倍 | 3.12倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
