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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,449 | 1,460 | 1,380 | 1,439 | -26 | -1.8% | 1,900 |
| 2025/03/27 | 1,458 | 1,465 | 1,450 | 1,465 | +7 | +0.5% | 600 |
| 2025/03/26 | 1,475 | 1,475 | 1,458 | 1,458 | -17 | -1.2% | 1,900 |
| 2025/03/25 | 1,498 | 1,498 | 1,475 | 1,475 | -22 | -1.5% | 900 |
| 2025/03/24 | 1,481 | 1,497 | 1,466 | 1,497 | +12 | +0.8% | 2,600 |
| 2025/03/21 | 1,482 | 1,485 | 1,463 | 1,485 | +3 | +0.2% | 1,700 |
| 2025/03/19 | 1,484 | 1,502 | 1,473 | 1,482 | +22 | +1.5% | 3,500 |
| 2025/03/18 | 1,460 | 1,460 | 1,460 | 1,460 | +4 | +0.3% | 100 |
| 2025/03/17 | 1,469 | 1,483 | 1,456 | 1,456 | +4 | +0.3% | 900 |
| 2025/03/14 | 1,471 | 1,471 | 1,452 | 1,452 | -19 | -1.3% | 500 |
| 2025/03/13 | 1,450 | 1,490 | 1,450 | 1,471 | +21 | +1.4% | 1,200 |
| 2025/03/12 | 1,450 | 1,452 | 1,450 | 1,450 | ±0 | ±0% | 900 |
| 2025/03/11 | 1,462 | 1,462 | 1,450 | 1,450 | -12 | -0.8% | 1,900 |
| 2025/03/10 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 200 |
| 2025/03/07 | 1,460 | 1,464 | 1,460 | 1,462 | -5 | -0.3% | 600 |
| 2025/03/06 | 1,464 | 1,479 | 1,464 | 1,467 | +3 | +0.2% | 400 |
| 2025/03/05 | 1,450 | 1,464 | 1,450 | 1,464 | +5 | +0.3% | 1,500 |
| 2025/03/04 | 1,459 | 1,459 | 1,459 | 1,459 | ±0 | ±0% | 200 |
| 2025/03/03 | 1,459 | 1,459 | 1,459 | 1,459 | +21 | +1.5% | 700 |
| 2025/02/28 | 1,425 | 1,468 | 1,421 | 1,438 | ±0 | ±0% | 1,000 |
| 2025/02/27 | 1,438 | 1,438 | 1,438 | 1,438 | +1 | +0.1% | 100 |
| 2025/02/26 | 1,457 | 1,470 | 1,432 | 1,437 | -61 | -4.1% | 3,700 |
| 2025/02/25 | 1,490 | 1,510 | 1,489 | 1,498 | +38 | +2.6% | 1,300 |
| 2025/02/21 | 1,465 | 1,465 | 1,460 | 1,460 | -10 | -0.7% | 300 |
| 2025/02/20 | 1,459 | 1,470 | 1,459 | 1,470 | +11 | +0.8% | 400 |
| 2025/02/19 | 1,470 | 1,500 | 1,429 | 1,459 | +19 | +1.3% | 3,900 |
| 2025/02/18 | 1,435 | 1,450 | 1,435 | 1,440 | -37 | -2.5% | 5,200 |
| 2025/02/17 | 1,471 | 1,492 | 1,471 | 1,477 | -4 | -0.3% | 1,200 |
| 2025/02/14 | 1,509 | 1,509 | 1,460 | 1,481 | -28 | -1.9% | 1,100 |
| 2025/02/13 | 1,498 | 1,527 | 1,498 | 1,509 | +12 | +0.8% | 700 |
| 2025/02/12 | 1,475 | 1,497 | 1,435 | 1,497 | -6 | -0.4% | 8,900 |
| 2025/02/10 | 1,510 | 1,550 | 1,495 | 1,503 | -8 | -0.5% | 6,700 |
| 2025/02/07 | 1,500 | 1,511 | 1,499 | 1,511 | +7 | +0.5% | 1,100 |
| 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 |
101～
150
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
