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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,395 | 1,406 | 1,391 | 1,403 | +28 | +2% | 2,600 |
| 2018/07/25 | 1,399 | 1,399 | 1,375 | 1,375 | -10 | -0.7% | 2,200 |
| 2018/07/24 | 1,378 | 1,385 | 1,378 | 1,385 | +7 | +0.5% | 1,000 |
| 2018/07/23 | 1,376 | 1,378 | 1,376 | 1,378 | +2 | +0.1% | 400 |
| 2018/07/20 | 1,375 | 1,399 | 1,371 | 1,376 | -1 | -0.1% | 1,400 |
| 2018/07/19 | 1,378 | 1,407 | 1,377 | 1,377 | ±0 | ±0% | 1,300 |
| 2018/07/18 | 1,375 | 1,380 | 1,375 | 1,377 | -8 | -0.6% | 1,100 |
| 2018/07/17 | 1,380 | 1,396 | 1,380 | 1,385 | -15 | -1.1% | 600 |
| 2018/07/13 | 1,406 | 1,406 | 1,365 | 1,400 | -1 | -0.1% | 3,200 |
| 2018/07/12 | 1,355 | 1,403 | 1,355 | 1,401 | +50 | +3.7% | 1,400 |
| 2018/07/11 | 1,351 | 1,351 | 1,351 | 1,351 | -25 | -1.8% | 200 |
| 2018/07/10 | 1,355 | 1,376 | 1,355 | 1,376 | +22 | +1.6% | 1,400 |
| 2018/07/09 | 1,360 | 1,360 | 1,354 | 1,354 | -6 | -0.4% | 4,900 |
| 2018/07/06 | 1,361 | 1,361 | 1,360 | 1,360 | -1 | -0.1% | 200 |
| 2018/07/05 | 1,362 | 1,363 | 1,361 | 1,361 | ±0 | ±0% | 1,000 |
| 2018/07/04 | 1,373 | 1,374 | 1,361 | 1,361 | -12 | -0.9% | 700 |
| 2018/07/03 | 1,388 | 1,388 | 1,373 | 1,373 | -15 | -1.1% | 1,700 |
| 2018/07/02 | 1,388 | 1,399 | 1,381 | 1,388 | ±0 | ±0% | 1,500 |
| 2018/06/29 | 1,380 | 1,407 | 1,380 | 1,388 | +8 | +0.6% | 800 |
| 2018/06/28 | 1,385 | 1,385 | 1,380 | 1,380 | -3 | -0.2% | 5,100 |
| 2018/06/27 | 1,381 | 1,383 | 1,381 | 1,383 | -2 | -0.1% | 300 |
| 2018/06/26 | 1,384 | 1,385 | 1,381 | 1,385 | +1 | +0.1% | 2,500 |
| 2018/06/25 | 1,403 | 1,403 | 1,384 | 1,384 | -18 | -1.3% | 3,600 |
| 2018/06/22 | 1,401 | 1,402 | 1,396 | 1,402 | -1 | -0.1% | 1,800 |
| 2018/06/21 | 1,399 | 1,404 | 1,398 | 1,403 | -14 | -1% | 800 |
| 2018/06/20 | 1,426 | 1,426 | 1,400 | 1,417 | +4 | +0.3% | 4,600 |
| 2018/06/19 | 1,415 | 1,425 | 1,413 | 1,413 | -2 | -0.1% | 4,200 |
| 2018/06/18 | 1,451 | 1,456 | 1,406 | 1,415 | -99 | -6.5% | 9,500 |
| 2018/06/15 | 1,550 | 1,551 | 1,501 | 1,514 | -31 | -2% | 3,800 |
| 2018/06/14 | 1,530 | 1,550 | 1,511 | 1,545 | +21 | +1.4% | 4,800 |
| 2018/06/13 | 1,550 | 1,550 | 1,501 | 1,524 | +6 | +0.4% | 6,300 |
| 2018/06/12 | 1,419 | 1,519 | 1,413 | 1,518 | +84 | +5.9% | 12,800 |
| 2018/06/11 | 1,410 | 1,434 | 1,410 | 1,434 | +25 | +1.8% | 1,100 |
| 2018/06/08 | 1,421 | 1,421 | 1,407 | 1,409 | -11 | -0.8% | 1,200 |
| 2018/06/07 | 1,420 | 1,420 | 1,409 | 1,420 | +9 | +0.6% | 1,700 |
| 2018/06/06 | 1,427 | 1,427 | 1,410 | 1,411 | -14 | -1% | 2,700 |
| 2018/06/05 | 1,425 | 1,427 | 1,425 | 1,425 | ±0 | ±0% | 1,100 |
| 2018/06/04 | 1,429 | 1,429 | 1,420 | 1,425 | +11 | +0.8% | 2,000 |
| 2018/06/01 | 1,419 | 1,433 | 1,414 | 1,414 | +13 | +0.9% | 6,300 |
| 2018/05/31 | 1,402 | 1,403 | 1,401 | 1,401 | -6 | -0.4% | 700 |
| 2018/05/30 | 1,400 | 1,407 | 1,396 | 1,407 | +5 | +0.4% | 5,600 |
| 2018/05/29 | 1,412 | 1,412 | 1,402 | 1,402 | -8 | -0.6% | 1,800 |
| 2018/05/28 | 1,402 | 1,410 | 1,402 | 1,410 | +9 | +0.6% | 800 |
| 2018/05/25 | 1,402 | 1,403 | 1,401 | 1,401 | -1 | -0.1% | 2,300 |
| 2018/05/24 | 1,400 | 1,407 | 1,400 | 1,402 | -9 | -0.6% | 7,500 |
| 2018/05/23 | 1,424 | 1,426 | 1,411 | 1,411 | -4 | -0.3% | 4,900 |
| 2018/05/22 | 1,440 | 1,440 | 1,411 | 1,415 | -26 | -1.8% | 2,900 |
| 2018/05/21 | 1,442 | 1,442 | 1,425 | 1,441 | +3 | +0.2% | 3,500 |
| 2018/05/18 | 1,419 | 1,438 | 1,419 | 1,438 | +18 | +1.3% | 2,600 |
| 2018/05/17 | 1,448 | 1,448 | 1,420 | 1,420 | -11 | -0.8% | 1,000 |
1651～
1700
件表示中 / 1922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 | 139,800円 | +5.5% | +12.3% | 1.65% | 9.16倍 | 1.29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 |
| ＨＭＴ | 67,900円 | +11.5% | +16.2% | 2.21% | 14.14倍 | 2.09倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| タウンニュース | 71,600円 | +5.7% | -5.2% | 2.65% | 9.37倍 | 0.81倍 |
|
神奈川県と東京・多摩地域で無料情報紙を発行。広告枠販売が主柱。デジタル、非紙面事業拡充 |
| ヒップ | 100,000円 | +3.9% | +0.2% | 5.10% | 10.44倍 | 1.02倍 |
|
開発系技術者派遣の中堅。自動車軸に電子、ソフトウェアの開発設計が主。防衛関連に積極攻勢 |
| 地盤ネットＨ | 17,100円 | -0.4% | - | 0.00% | 42.86倍 | 3.12倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
市場注目の銘柄
チャート関連のコラム
