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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,261 | 1,263 | 1,260 | 1,260 | -4 | -0.3% | 900 |
| 2018/09/27 | 1,270 | 1,300 | 1,264 | 1,264 | -36 | -2.8% | 600 |
| 2018/09/26 | 1,280 | 1,300 | 1,280 | 1,300 | +3 | +0.2% | 900 |
| 2018/09/25 | 1,256 | 1,297 | 1,255 | 1,297 | +42 | +3.3% | 2,400 |
| 2018/09/21 | 1,255 | 1,260 | 1,251 | 1,255 | +7 | +0.6% | 1,400 |
| 2018/09/20 | 1,249 | 1,249 | 1,248 | 1,248 | +3 | +0.2% | 300 |
| 2018/09/19 | 1,270 | 1,295 | 1,245 | 1,245 | +5 | +0.4% | 4,700 |
| 2018/09/18 | 1,246 | 1,250 | 1,240 | 1,240 | -11 | -0.9% | 1,000 |
| 2018/09/14 | 1,260 | 1,260 | 1,250 | 1,251 | +5 | +0.4% | 3,300 |
| 2018/09/13 | 1,240 | 1,246 | 1,240 | 1,246 | +12 | +1% | 700 |
| 2018/09/12 | 1,237 | 1,240 | 1,234 | 1,234 | -2 | -0.2% | 800 |
| 2018/09/11 | 1,245 | 1,245 | 1,236 | 1,236 | -2 | -0.2% | 800 |
| 2018/09/10 | 1,240 | 1,244 | 1,238 | 1,238 | -2 | -0.2% | 1,200 |
| 2018/09/07 | 1,246 | 1,246 | 1,240 | 1,240 | -6 | -0.5% | 900 |
| 2018/09/06 | 1,247 | 1,247 | 1,246 | 1,246 | - | - | 500 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 1,281 | 1,288 | 1,269 | 1,274 | +14 | +1.1% | 700 |
| 2018/09/03 | 1,260 | 1,297 | 1,260 | 1,260 | +5 | +0.4% | 1,600 |
| 2018/08/31 | 1,260 | 1,260 | 1,251 | 1,255 | -3 | -0.2% | 600 |
| 2018/08/30 | 1,260 | 1,261 | 1,258 | 1,258 | +4 | +0.3% | 1,500 |
| 2018/08/29 | 1,258 | 1,284 | 1,254 | 1,254 | -4 | -0.3% | 1,100 |
| 2018/08/28 | 1,265 | 1,265 | 1,258 | 1,258 | +7 | +0.6% | 1,700 |
| 2018/08/27 | 1,270 | 1,271 | 1,251 | 1,251 | +11 | +0.9% | 1,900 |
| 2018/08/24 | 1,251 | 1,254 | 1,240 | 1,240 | -21 | -1.7% | 3,400 |
| 2018/08/23 | 1,284 | 1,285 | 1,261 | 1,261 | -1 | -0.1% | 1,700 |
| 2018/08/22 | 1,273 | 1,276 | 1,262 | 1,262 | -5 | -0.4% | 3,700 |
| 2018/08/21 | 1,266 | 1,270 | 1,266 | 1,267 | -16 | -1.2% | 900 |
| 2018/08/20 | 1,283 | 1,283 | 1,283 | 1,283 | +23 | +1.8% | 100 |
| 2018/08/17 | 1,281 | 1,281 | 1,255 | 1,260 | -20 | -1.6% | 1,200 |
| 2018/08/16 | 1,350 | 1,350 | 1,260 | 1,280 | -72 | -5.3% | 4,000 |
| 2018/08/15 | 1,364 | 1,365 | 1,352 | 1,352 | -16 | -1.2% | 5,500 |
| 2018/08/14 | 1,363 | 1,368 | 1,363 | 1,368 | +5 | +0.4% | 2,300 |
| 2018/08/13 | 1,367 | 1,370 | 1,363 | 1,363 | -38 | -2.7% | 2,600 |
| 2018/08/10 | 1,411 | 1,438 | 1,401 | 1,401 | +11 | +0.8% | 5,000 |
| 2018/08/09 | 1,394 | 1,396 | 1,390 | 1,390 | -5 | -0.4% | 600 |
| 2018/08/08 | 1,409 | 1,409 | 1,395 | 1,395 | +3 | +0.2% | 300 |
| 2018/08/07 | 1,399 | 1,400 | 1,392 | 1,392 | -8 | -0.6% | 3,300 |
| 2018/08/06 | 1,395 | 1,400 | 1,395 | 1,400 | +5 | +0.4% | 500 |
| 2018/08/03 | 1,386 | 1,410 | 1,386 | 1,395 | ±0 | ±0% | 2,100 |
| 2018/08/02 | 1,402 | 1,402 | 1,395 | 1,395 | -9 | -0.6% | 1,600 |
| 2018/08/01 | 1,390 | 1,404 | 1,390 | 1,404 | +18 | +1.3% | 800 |
| 2018/07/31 | 1,391 | 1,391 | 1,386 | 1,386 | -14 | -1% | 200 |
| 2018/07/30 | 1,391 | 1,400 | 1,391 | 1,400 | +7 | +0.5% | 2,400 |
| 2018/07/27 | 1,410 | 1,410 | 1,387 | 1,393 | -10 | -0.7% | 1,800 |
| 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 |
1651～
1700
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
