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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,371 | 1,388 | 1,351 | 1,352 | -36 | -2.6% | 2,000 |
| 2024/07/04 | 1,389 | 1,389 | 1,372 | 1,388 | -2 | -0.1% | 1,200 |
| 2024/07/03 | 1,389 | 1,390 | 1,389 | 1,390 | ±0 | ±0% | 1,100 |
| 2024/07/02 | 1,370 | 1,390 | 1,350 | 1,390 | +36 | +2.7% | 3,200 |
| 2024/07/01 | 1,331 | 1,354 | 1,320 | 1,354 | +23 | +1.7% | 6,700 |
| 2024/06/28 | 1,351 | 1,351 | 1,331 | 1,331 | -24 | -1.8% | 700 |
| 2024/06/27 | 1,326 | 1,355 | 1,326 | 1,355 | +5 | +0.4% | 1,500 |
| 2024/06/26 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 700 |
| 2024/06/25 | 1,373 | 1,389 | 1,360 | 1,360 | +3 | +0.2% | 2,000 |
| 2024/06/24 | 1,356 | 1,357 | 1,350 | 1,357 | -2 | -0.1% | 1,200 |
| 2024/06/21 | 1,347 | 1,359 | 1,347 | 1,359 | +12 | +0.9% | 600 |
| 2024/06/20 | 1,344 | 1,347 | 1,344 | 1,347 | +12 | +0.9% | 500 |
| 2024/06/19 | 1,376 | 1,395 | 1,326 | 1,335 | -39 | -2.8% | 2,800 |
| 2024/06/18 | 1,373 | 1,396 | 1,361 | 1,374 | +14 | +1% | 1,400 |
| 2024/06/17 | 1,350 | 1,360 | 1,348 | 1,360 | +49 | +3.7% | 3,200 |
| 2024/06/14 | 1,348 | 1,348 | 1,310 | 1,311 | -39 | -2.9% | 1,000 |
| 2024/06/13 | 1,286 | 1,350 | 1,280 | 1,350 | +67 | +5.2% | 2,800 |
| 2024/06/12 | 1,285 | 1,285 | 1,283 | 1,283 | ±0 | ±0% | 700 |
| 2024/06/11 | 1,297 | 1,297 | 1,283 | 1,283 | ±0 | ±0% | 800 |
| 2024/06/10 | 1,281 | 1,305 | 1,281 | 1,283 | -13 | -1% | 1,300 |
| 2024/06/07 | 1,295 | 1,296 | 1,295 | 1,296 | +1 | +0.1% | 900 |
| 2024/06/06 | 1,274 | 1,297 | 1,273 | 1,295 | +21 | +1.6% | 1,600 |
| 2024/06/05 | 1,276 | 1,297 | 1,273 | 1,274 | -5 | -0.4% | 1,200 |
| 2024/06/04 | 1,285 | 1,286 | 1,279 | 1,279 | -1 | -0.1% | 2,100 |
| 2024/06/03 | 1,277 | 1,301 | 1,276 | 1,280 | +4 | +0.3% | 1,900 |
| 2024/05/31 | 1,270 | 1,276 | 1,270 | 1,276 | -13 | -1% | 300 |
| 2024/05/30 | 1,321 | 1,321 | 1,275 | 1,289 | -31 | -2.3% | 5,300 |
| 2024/05/29 | 1,320 | 1,321 | 1,306 | 1,320 | ±0 | ±0% | 1,700 |
| 2024/05/28 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 600 |
| 2024/05/27 | 1,350 | 1,350 | 1,320 | 1,320 | -33 | -2.4% | 2,500 |
| 2024/05/24 | 1,359 | 1,359 | 1,333 | 1,353 | -7 | -0.5% | 1,900 |
| 2024/05/23 | 1,354 | 1,377 | 1,347 | 1,360 | +10 | +0.7% | 900 |
| 2024/05/22 | 1,378 | 1,378 | 1,350 | 1,350 | -14 | -1% | 1,700 |
| 2024/05/21 | 1,364 | 1,364 | 1,364 | 1,364 | +10 | +0.7% | 400 |
| 2024/05/20 | 1,352 | 1,386 | 1,337 | 1,354 | +2 | +0.1% | 2,200 |
| 2024/05/17 | 1,334 | 1,360 | 1,334 | 1,352 | +17 | +1.3% | 1,800 |
| 2024/05/16 | 1,360 | 1,361 | 1,335 | 1,335 | -24 | -1.8% | 2,700 |
| 2024/05/15 | 1,425 | 1,425 | 1,356 | 1,359 | -26 | -1.9% | 2,100 |
| 2024/05/14 | 1,385 | 1,422 | 1,382 | 1,385 | ±0 | ±0% | 1,000 |
| 2024/05/13 | 1,403 | 1,416 | 1,360 | 1,385 | -59 | -4.1% | 5,000 |
| 2024/05/10 | 1,423 | 1,447 | 1,417 | 1,444 | -9 | -0.6% | 1,400 |
| 2024/05/09 | 1,453 | 1,453 | 1,453 | 1,453 | ±0 | ±0% | 100 |
| 2024/05/08 | 1,430 | 1,453 | 1,430 | 1,453 | +10 | +0.7% | 500 |
| 2024/05/07 | 1,443 | 1,443 | 1,443 | 1,443 | -13 | -0.9% | 200 |
| 2024/05/02 | 1,486 | 1,486 | 1,455 | 1,456 | -31 | -2.1% | 2,400 |
| 2024/05/01 | 1,447 | 1,487 | 1,447 | 1,487 | +10 | +0.7% | 500 |
| 2024/04/30 | 1,477 | 1,477 | 1,477 | 1,477 | -4 | -0.3% | 100 |
| 2024/04/26 | 1,488 | 1,488 | 1,472 | 1,481 | -2 | -0.1% | 1,200 |
| 2024/04/25 | 1,481 | 1,483 | 1,461 | 1,483 | +10 | +0.7% | 1,500 |
| 2024/04/24 | 1,449 | 1,473 | 1,449 | 1,473 | +55 | +3.9% | 300 |
201～
250
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
