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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,503 | 1,509 | 1,503 | 1,504 | -4 | -0.3% | 1,100 |
| 2025/02/05 | 1,514 | 1,523 | 1,501 | 1,508 | -11 | -0.7% | 1,600 |
| 2025/02/04 | 1,509 | 1,519 | 1,509 | 1,519 | +10 | +0.7% | 3,400 |
| 2025/02/03 | 1,499 | 1,509 | 1,499 | 1,509 | +10 | +0.7% | 5,400 |
| 2025/01/31 | 1,499 | 1,499 | 1,486 | 1,499 | +13 | +0.9% | 1,100 |
| 2025/01/30 | 1,499 | 1,499 | 1,486 | 1,486 | -13 | -0.9% | 2,100 |
| 2025/01/29 | 1,488 | 1,500 | 1,428 | 1,499 | +11 | +0.7% | 2,400 |
| 2025/01/28 | 1,480 | 1,488 | 1,473 | 1,488 | +8 | +0.5% | 300 |
| 2025/01/27 | 1,449 | 1,480 | 1,446 | 1,480 | +33 | +2.3% | 4,500 |
| 2025/01/24 | 1,447 | 1,447 | 1,405 | 1,447 | -1 | -0.1% | 1,900 |
| 2025/01/23 | 1,443 | 1,448 | 1,439 | 1,448 | +19 | +1.3% | 1,400 |
| 2025/01/22 | 1,418 | 1,429 | 1,418 | 1,429 | +7 | +0.5% | 500 |
| 2025/01/21 | 1,416 | 1,424 | 1,411 | 1,422 | +19 | +1.4% | 1,200 |
| 2025/01/20 | 1,354 | 1,424 | 1,354 | 1,403 | +50 | +3.7% | 3,800 |
| 2025/01/17 | 1,384 | 1,385 | 1,353 | 1,353 | -31 | -2.2% | 400 |
| 2025/01/16 | 1,389 | 1,389 | 1,384 | 1,384 | +25 | +1.8% | 300 |
| 2025/01/15 | 1,373 | 1,373 | 1,356 | 1,359 | +16 | +1.2% | 700 |
| 2025/01/14 | 1,350 | 1,400 | 1,343 | 1,343 | -37 | -2.7% | 3,400 |
| 2025/01/10 | 1,350 | 1,380 | 1,320 | 1,380 | +20 | +1.5% | 1,400 |
| 2025/01/09 | 1,337 | 1,360 | 1,337 | 1,360 | +38 | +2.9% | 800 |
| 2025/01/08 | 1,352 | 1,352 | 1,322 | 1,322 | -30 | -2.2% | 2,000 |
| 2025/01/07 | 1,358 | 1,359 | 1,350 | 1,352 | -1 | -0.1% | 4,500 |
| 2025/01/06 | 1,367 | 1,367 | 1,352 | 1,353 | -14 | -1% | 1,700 |
| 2024/12/30 | 1,338 | 1,367 | 1,338 | 1,367 | +17 | +1.3% | 700 |
| 2024/12/27 | 1,350 | 1,351 | 1,340 | 1,350 | ±0 | ±0% | 3,100 |
| 2024/12/26 | 1,335 | 1,355 | 1,320 | 1,350 | -15 | -1.1% | 2,400 |
| 2024/12/25 | 1,376 | 1,376 | 1,332 | 1,365 | +4 | +0.3% | 2,200 |
| 2024/12/24 | 1,387 | 1,387 | 1,361 | 1,361 | -29 | -2.1% | 2,800 |
| 2024/12/23 | 1,377 | 1,395 | 1,377 | 1,390 | +20 | +1.5% | 3,600 |
| 2024/12/20 | 1,413 | 1,423 | 1,360 | 1,370 | +85 | +6.6% | 12,600 |
| 2024/12/19 | 1,299 | 1,299 | 1,285 | 1,285 | -15 | -1.2% | 500 |
| 2024/12/18 | 1,319 | 1,319 | 1,300 | 1,300 | -2 | -0.2% | 1,400 |
| 2024/12/17 | 1,300 | 1,378 | 1,270 | 1,302 | +44 | +3.5% | 20,300 |
| 2024/12/16 | 1,260 | 1,260 | 1,250 | 1,258 | -6 | -0.5% | 1,500 |
| 2024/12/13 | 1,260 | 1,264 | 1,255 | 1,264 | +3 | +0.2% | 2,200 |
| 2024/12/12 | 1,267 | 1,268 | 1,260 | 1,261 | +5 | +0.4% | 1,900 |
| 2024/12/11 | 1,267 | 1,267 | 1,256 | 1,256 | -2 | -0.2% | 1,900 |
| 2024/12/10 | 1,258 | 1,262 | 1,257 | 1,258 | +2 | +0.2% | 1,600 |
| 2024/12/09 | 1,252 | 1,257 | 1,252 | 1,256 | -4 | -0.3% | 600 |
| 2024/12/06 | 1,269 | 1,269 | 1,260 | 1,260 | +10 | +0.8% | 300 |
| 2024/12/05 | 1,248 | 1,250 | 1,236 | 1,250 | +8 | +0.6% | 2,800 |
| 2024/12/04 | 1,256 | 1,256 | 1,242 | 1,242 | -18 | -1.4% | 3,400 |
| 2024/12/03 | 1,266 | 1,266 | 1,256 | 1,260 | +2 | +0.2% | 400 |
| 2024/12/02 | 1,255 | 1,260 | 1,255 | 1,258 | -11 | -0.9% | 800 |
| 2024/11/29 | 1,280 | 1,280 | 1,242 | 1,269 | -21 | -1.6% | 3,600 |
| 2024/11/28 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2024/11/27 | 1,260 | 1,290 | 1,259 | 1,290 | +29 | +2.3% | 4,300 |
| 2024/11/26 | 1,289 | 1,289 | 1,261 | 1,261 | -28 | -2.2% | 900 |
| 2024/11/25 | 1,285 | 1,289 | 1,284 | 1,289 | +3 | +0.2% | 1,200 |
| 2024/11/22 | 1,262 | 1,286 | 1,262 | 1,286 | - | - | 800 |
101～
150
件表示中 / 1965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 | 156,100円 | +7.9% | +16.5% | 1.79% | 8.36倍 | 1.31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 |
| ＫＧ情報 | 60,800円 | +9.2% | +7.5% | 5.92% | 22.14倍 | 0.75倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| アルバイトタイ | 15,200円 | +14.1% | +55.7% | 3.29% | 47.95倍 | 1.00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 | 41,800円 | +0.7% | +0.4% | 2.39% | 10.60倍 | 1.58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 |
| 成学社 | 75,400円 | +6.4% | +6.2% | 2.92% | 9.75倍 | 1.08倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
市場注目の銘柄
チャート関連のコラム
