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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 1,435 | 1,445 | 1,430 | 1,431 | +1 | +0.1% | 1,100 |
| 2018/05/15 | 1,451 | 1,465 | 1,430 | 1,430 | -36 | -2.5% | 9,300 |
| 2018/05/14 | 1,500 | 1,502 | 1,455 | 1,466 | -43 | -2.8% | 10,300 |
| 2018/05/11 | 1,517 | 1,536 | 1,500 | 1,509 | -88 | -5.5% | 10,000 |
| 2018/05/10 | 1,598 | 1,598 | 1,580 | 1,597 | -4 | -0.2% | 3,600 |
| 2018/05/09 | 1,593 | 1,610 | 1,593 | 1,601 | +5 | +0.3% | 1,000 |
| 2018/05/08 | 1,574 | 1,648 | 1,574 | 1,596 | -18 | -1.1% | 5,300 |
| 2018/05/07 | 1,595 | 1,704 | 1,573 | 1,614 | +19 | +1.2% | 8,100 |
| 2018/05/02 | 1,595 | 1,595 | 1,595 | 1,595 | +15 | +0.9% | 200 |
| 2018/05/01 | 1,596 | 1,596 | 1,575 | 1,580 | +5 | +0.3% | 2,100 |
| 2018/04/27 | 1,639 | 1,650 | 1,575 | 1,575 | -26 | -1.6% | 5,400 |
| 2018/04/26 | 1,598 | 1,617 | 1,598 | 1,601 | +4 | +0.3% | 2,700 |
| 2018/04/25 | 1,609 | 1,609 | 1,597 | 1,597 | -3 | -0.2% | 800 |
| 2018/04/24 | 1,588 | 1,602 | 1,585 | 1,600 | +15 | +0.9% | 2,900 |
| 2018/04/23 | 1,592 | 1,602 | 1,583 | 1,585 | -15 | -0.9% | 2,100 |
| 2018/04/20 | 1,558 | 1,606 | 1,555 | 1,600 | +27 | +1.7% | 6,400 |
| 2018/04/19 | 1,626 | 1,645 | 1,570 | 1,573 | -173 | -9.9% | 22,100 |
| 2018/04/18 | 1,750 | 1,783 | 1,701 | 1,746 | -5 | -0.3% | 2,700 |
| 2018/04/17 | 1,751 | 1,791 | 1,751 | 1,751 | -34 | -1.9% | 1,000 |
| 2018/04/16 | 1,811 | 1,811 | 1,785 | 1,785 | -50 | -2.7% | 1,400 |
| 2018/04/13 | 1,767 | 1,841 | 1,767 | 1,835 | +60 | +3.4% | 3,600 |
| 2018/04/12 | 1,802 | 1,823 | 1,775 | 1,775 | -40 | -2.2% | 4,300 |
| 2018/04/11 | 1,899 | 1,903 | 1,815 | 1,815 | -66 | -3.5% | 9,100 |
| 2018/04/10 | 1,880 | 1,967 | 1,880 | 1,881 | +21 | +1.1% | 18,800 |
| 2018/04/09 | 1,785 | 1,867 | 1,777 | 1,860 | +109 | +6.2% | 11,500 |
| 2018/04/06 | 1,725 | 1,770 | 1,720 | 1,751 | +26 | +1.5% | 4,000 |
| 2018/04/05 | 1,710 | 1,733 | 1,710 | 1,725 | +10 | +0.6% | 3,000 |
| 2018/04/04 | 1,709 | 1,730 | 1,709 | 1,715 | +8 | +0.5% | 1,100 |
| 2018/04/03 | 1,660 | 1,729 | 1,660 | 1,707 | +47 | +2.8% | 4,400 |
| 2018/04/02 | 1,659 | 1,660 | 1,650 | 1,660 | +2 | +0.1% | 1,700 |
| 2018/03/30 | 1,671 | 1,671 | 1,656 | 1,658 | +3 | +0.2% | 3,800 |
| 2018/03/29 | 1,672 | 1,672 | 1,650 | 1,655 | -17 | -1% | 2,200 |
| 2018/03/28 | 1,633 | 1,698 | 1,633 | 1,672 | -41 | -2.4% | 2,000 |
| 2018/03/27 | 1,711 | 1,713 | 1,660 | 1,713 | +82 | +5% | 1,600 |
| 2018/03/26 | 1,683 | 1,686 | 1,620 | 1,631 | -78 | -4.6% | 8,300 |
| 2018/03/23 | 1,736 | 1,736 | 1,702 | 1,709 | -61 | -3.4% | 6,100 |
| 2018/03/22 | 1,768 | 1,772 | 1,756 | 1,770 | +2 | +0.1% | 5,500 |
| 2018/03/20 | 1,735 | 1,768 | 1,735 | 1,768 | +33 | +1.9% | 4,500 |
| 2018/03/19 | 1,750 | 1,751 | 1,735 | 1,735 | -30 | -1.7% | 2,400 |
| 2018/03/16 | 1,753 | 1,799 | 1,753 | 1,765 | +14 | +0.8% | 4,500 |
| 2018/03/15 | 1,729 | 1,751 | 1,729 | 1,751 | +9 | +0.5% | 3,100 |
| 2018/03/14 | 1,716 | 1,743 | 1,716 | 1,742 | +26 | +1.5% | 4,400 |
| 2018/03/13 | 1,720 | 1,727 | 1,716 | 1,716 | -9 | -0.5% | 900 |
| 2018/03/12 | 1,750 | 1,750 | 1,710 | 1,725 | +15 | +0.9% | 2,100 |
| 2018/03/09 | 1,725 | 1,725 | 1,710 | 1,710 | -14 | -0.8% | 700 |
| 2018/03/08 | 1,724 | 1,767 | 1,724 | 1,724 | -11 | -0.6% | 1,200 |
| 2018/03/07 | 1,742 | 1,771 | 1,711 | 1,735 | -43 | -2.4% | 2,800 |
| 2018/03/06 | 1,742 | 1,807 | 1,738 | 1,778 | -1 | -0.1% | 4,600 |
| 2018/03/05 | 1,794 | 1,794 | 1,699 | 1,779 | -18 | -1% | 2,500 |
| 2018/03/02 | 1,702 | 1,797 | 1,694 | 1,797 | +63 | +3.6% | 3,400 |
1701～
1750
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
