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 |
|---|---|---|---|---|---|---|---|
| 2021/07/21 | 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 |
| 2021/06/07 | 1,463 | 1,517 | 1,430 | 1,449 | -12 | -0.8% | 17,700 |
| 2021/06/04 | 1,506 | 1,518 | 1,461 | 1,461 | -53 | -3.5% | 14,100 |
| 2021/06/03 | 1,511 | 1,551 | 1,510 | 1,514 | -12 | -0.8% | 10,700 |
| 2021/06/02 | 1,532 | 1,572 | 1,525 | 1,526 | -16 | -1% | 9,200 |
| 2021/06/01 | 1,515 | 1,584 | 1,515 | 1,542 | +9 | +0.6% | 17,800 |
| 2021/05/31 | 1,499 | 1,553 | 1,499 | 1,533 | +36 | +2.4% | 13,000 |
| 2021/05/28 | 1,519 | 1,546 | 1,488 | 1,497 | -18 | -1.2% | 14,800 |
| 2021/05/27 | 1,525 | 1,531 | 1,487 | 1,515 | +1 | +0.1% | 12,000 |
| 2021/05/26 | 1,509 | 1,541 | 1,500 | 1,514 | +34 | +2.3% | 15,500 |
| 2021/05/25 | 1,502 | 1,520 | 1,453 | 1,480 | -43 | -2.8% | 24,200 |
| 2021/05/24 | 1,511 | 1,554 | 1,503 | 1,523 | +12 | +0.8% | 33,800 |
| 2021/05/21 | 1,443 | 1,538 | 1,440 | 1,511 | +31 | +2.1% | 36,600 |
| 2021/05/20 | 1,400 | 1,538 | 1,372 | 1,480 | +50 | +3.5% | 68,300 |
| 2021/05/19 | 1,379 | 1,441 | 1,350 | 1,430 | +42 | +3% | 62,000 |
| 2021/05/18 | 1,284 | 1,388 | 1,270 | 1,388 | +88 | +6.8% | 96,600 |
| 2021/05/17 | 1,300 | 1,318 | 1,240 | 1,300 | -250 | -16.1% | 317,800 |
| 2021/05/14 | 1,550 | 1,550 | 1,550 | 1,550 | -400 | -20.5% | 26,400 |
| 2021/05/13 | 1,950 | 2,066 | 1,935 | 1,950 | -70 | -3.5% | 50,900 |
1001～
1050
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
