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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,099 | 1,120 | 1,084 | 1,087 | -20 | -1.8% | 7,000 |
| 2021/08/18 | 1,121 | 1,144 | 1,107 | 1,107 | -21 | -1.9% | 9,600 |
| 2021/08/17 | 1,197 | 1,217 | 1,123 | 1,128 | -84 | -6.9% | 11,900 |
| 2021/08/16 | 1,264 | 1,296 | 1,197 | 1,212 | -74 | -5.8% | 14,400 |
| 2021/08/13 | 1,218 | 1,322 | 1,218 | 1,286 | -9 | -0.7% | 21,300 |
| 2021/08/12 | 1,166 | 1,329 | 1,150 | 1,295 | +99 | +8.3% | 44,700 |
| 2021/08/11 | 1,090 | 1,200 | 1,090 | 1,196 | +76 | +6.8% | 32,100 |
| 2021/08/10 | 1,095 | 1,134 | 1,067 | 1,120 | +55 | +5.2% | 17,200 |
| 2021/08/06 | 1,082 | 1,099 | 1,065 | 1,065 | -17 | -1.6% | 4,600 |
| 2021/08/05 | 1,131 | 1,131 | 1,082 | 1,082 | -30 | -2.7% | 3,400 |
| 2021/08/04 | 1,149 | 1,157 | 1,101 | 1,112 | -23 | -2% | 7,500 |
| 2021/08/03 | 1,076 | 1,148 | 1,067 | 1,135 | +72 | +6.8% | 15,300 |
| 2021/08/02 | 1,077 | 1,077 | 1,032 | 1,063 | +9 | +0.9% | 9,000 |
| 2021/07/30 | 1,075 | 1,082 | 1,051 | 1,054 | -21 | -2% | 6,400 |
| 2021/07/29 | 1,090 | 1,101 | 1,053 | 1,075 | -20 | -1.8% | 18,800 |
| 2021/07/28 | 1,102 | 1,110 | 1,095 | 1,095 | -12 | -1.1% | 7,000 |
| 2021/07/27 | 1,139 | 1,139 | 1,107 | 1,107 | -32 | -2.8% | 10,800 |
| 2021/07/26 | 1,199 | 1,199 | 1,139 | 1,139 | +9 | +0.8% | 6,700 |
| 2021/07/21 | 1,135 | 1,168 | 1,130 | 1,130 | -5 | -0.4% | 9,000 |
| 2021/07/20 | 1,163 | 1,163 | 1,128 | 1,135 | -21 | -1.8% | 17,000 |
| 2021/07/19 | 1,197 | 1,202 | 1,112 | 1,156 | -57 | -4.7% | 16,600 |
| 2021/07/16 | 1,233 | 1,233 | 1,212 | 1,213 | -9 | -0.7% | 6,200 |
| 2021/07/15 | 1,235 | 1,236 | 1,220 | 1,222 | -22 | -1.8% | 8,600 |
| 2021/07/14 | 1,236 | 1,244 | 1,234 | 1,244 | +2 | +0.2% | 1,300 |
| 2021/07/13 | 1,268 | 1,268 | 1,230 | 1,242 | -13 | -1% | 11,700 |
| 2021/07/12 | 1,299 | 1,299 | 1,255 | 1,255 | -9 | -0.7% | 5,400 |
| 2021/07/09 | 1,241 | 1,264 | 1,235 | 1,264 | +21 | +1.7% | 7,400 |
| 2021/07/08 | 1,281 | 1,281 | 1,240 | 1,243 | -45 | -3.5% | 9,700 |
| 2021/07/07 | 1,297 | 1,298 | 1,277 | 1,288 | -13 | -1% | 5,600 |
| 2021/07/06 | 1,322 | 1,322 | 1,298 | 1,301 | -9 | -0.7% | 5,500 |
| 2021/07/05 | 1,353 | 1,358 | 1,306 | 1,310 | -22 | -1.7% | 11,900 |
| 2021/07/02 | 1,354 | 1,354 | 1,330 | 1,332 | -22 | -1.6% | 2,900 |
| 2021/07/01 | 1,376 | 1,376 | 1,321 | 1,354 | -34 | -2.4% | 12,000 |
| 2021/06/30 | 1,340 | 1,395 | 1,340 | 1,388 | +49 | +3.7% | 16,400 |
| 2021/06/29 | 1,346 | 1,346 | 1,321 | 1,339 | +13 | +1% | 6,500 |
| 2021/06/28 | 1,295 | 1,335 | 1,295 | 1,326 | +31 | +2.4% | 10,400 |
| 2021/06/25 | 1,300 | 1,313 | 1,273 | 1,295 | +45 | +3.6% | 7,500 |
| 2021/06/24 | 1,296 | 1,296 | 1,247 | 1,250 | -17 | -1.3% | 10,200 |
| 2021/06/23 | 1,290 | 1,290 | 1,234 | 1,267 | -34 | -2.6% | 30,200 |
| 2021/06/22 | 1,293 | 1,325 | 1,293 | 1,301 | -5 | -0.4% | 8,500 |
| 2021/06/21 | 1,277 | 1,306 | 1,268 | 1,306 | +3 | +0.2% | 11,900 |
| 2021/06/18 | 1,380 | 1,387 | 1,301 | 1,303 | -103 | -7.3% | 50,200 |
| 2021/06/17 | 1,423 | 1,423 | 1,383 | 1,406 | -17 | -1.2% | 6,400 |
| 2021/06/16 | 1,444 | 1,459 | 1,414 | 1,423 | -44 | -3% | 7,200 |
| 2021/06/15 | 1,440 | 1,467 | 1,422 | 1,467 | +50 | +3.5% | 7,000 |
| 2021/06/14 | 1,407 | 1,449 | 1,388 | 1,417 | +26 | +1.9% | 12,600 |
| 2021/06/11 | 1,402 | 1,427 | 1,356 | 1,391 | -26 | -1.8% | 20,800 |
| 2021/06/10 | 1,432 | 1,447 | 1,411 | 1,417 | -27 | -1.9% | 9,100 |
| 2021/06/09 | 1,459 | 1,492 | 1,441 | 1,444 | -24 | -1.6% | 15,100 |
| 2021/06/08 | 1,449 | 1,490 | 1,439 | 1,468 | +19 | +1.3% | 11,500 |
951～
1000
件表示中 / 1966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 | 157,600円 | +7.9% | +16.5% | 1.78% | 8.44倍 | 1.32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 |
| 笑美面 | 223,000円 | - | - | 0.00% | 20.17倍 | 5.96倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
| アルバイトタイ | 15,300円 | +14.1% | +55.7% | 3.27% | 48.26倍 | 1.01倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 市進ＨＤ | 42,000円 | +0.7% | +0.4% | 2.38% | 10.65倍 | 1.59倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
| ＨＭＴ | 75,200円 | +11.5% | +16.2% | 1.99% | 15.40倍 | 2.26倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
市場注目の銘柄
チャート関連のコラム
