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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,160 | 1,188 | 1,155 | 1,188 | +27 | +2.3% | 2,100 |
| 2023/08/04 | 1,159 | 1,161 | 1,159 | 1,161 | ±0 | ±0% | 200 |
| 2023/08/03 | 1,161 | 1,161 | 1,161 | 1,161 | -6 | -0.5% | 500 |
| 2023/08/02 | 1,184 | 1,184 | 1,167 | 1,167 | -3 | -0.3% | 800 |
| 2023/08/01 | 1,160 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 1,400 |
| 2023/07/31 | 1,160 | 1,162 | 1,160 | 1,160 | +4 | +0.3% | 1,900 |
| 2023/07/28 | 1,151 | 1,156 | 1,151 | 1,156 | +5 | +0.4% | 700 |
| 2023/07/27 | 1,152 | 1,154 | 1,151 | 1,151 | -2 | -0.2% | 1,000 |
| 2023/07/26 | 1,164 | 1,164 | 1,153 | 1,153 | -11 | -0.9% | 900 |
| 2023/07/25 | 1,182 | 1,182 | 1,150 | 1,164 | +3 | +0.3% | 2,600 |
| 2023/07/24 | 1,170 | 1,170 | 1,146 | 1,161 | +16 | +1.4% | 900 |
| 2023/07/21 | 1,164 | 1,164 | 1,145 | 1,145 | -1 | -0.1% | 1,400 |
| 2023/07/20 | 1,165 | 1,168 | 1,146 | 1,146 | -16 | -1.4% | 1,900 |
| 2023/07/19 | 1,161 | 1,162 | 1,145 | 1,162 | +20 | +1.8% | 700 |
| 2023/07/18 | 1,141 | 1,162 | 1,141 | 1,142 | +2 | +0.2% | 600 |
| 2023/07/14 | 1,191 | 1,191 | 1,131 | 1,140 | +9 | +0.8% | 2,900 |
| 2023/07/13 | 1,140 | 1,140 | 1,121 | 1,131 | -11 | -1% | 1,600 |
| 2023/07/12 | 1,198 | 1,198 | 1,141 | 1,142 | -34 | -2.9% | 3,600 |
| 2023/07/11 | 1,238 | 1,238 | 1,150 | 1,176 | -32 | -2.6% | 7,100 |
| 2023/07/10 | 1,248 | 1,248 | 1,198 | 1,208 | +13 | +1.1% | 4,400 |
| 2023/07/07 | 1,200 | 1,216 | 1,195 | 1,195 | -28 | -2.3% | 4,000 |
| 2023/07/06 | 1,243 | 1,243 | 1,194 | 1,223 | -27 | -2.2% | 13,700 |
| 2023/07/05 | 1,150 | 1,355 | 1,149 | 1,250 | +124 | +11% | 132,200 |
| 2023/07/04 | 1,149 | 1,150 | 1,120 | 1,126 | -19 | -1.7% | 3,200 |
| 2023/07/03 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 600 |
| 2023/06/30 | 1,154 | 1,179 | 1,149 | 1,150 | -34 | -2.9% | 1,200 |
| 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 |
501～
550
件表示中 / 1998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 | 151,000円 | +7.9% | +16.5% | 1.99% | 8.09倍 | 1.26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 |
| ＦＬＮ | 511,000円 | +13.5% | - | 0.00% | 56.30倍 | 19.79倍 |
|
地域情報サイト「まいぷれ」を直営とパートナー企業通じ展開。ふるさと納税など自治体支援も |
| ピアラ | 58,400円 | +23.6% | +208.1% | 0.00% | 19.66倍 | 6.86倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
| ＬＰＦ | 95,800円 | +11.9% | +30.5% | 0.00% | 13.50倍 | 2.12倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
| アクシスＣ | 83,900円 | +31.3% | +55.3% | 4.17% | 19.27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 |
市場注目の銘柄
チャート関連のコラム
