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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,250 | 1,291 | 1,250 | 1,291 | +11 | +0.9% | 800 |
| 2024/10/25 | 1,290 | 1,290 | 1,236 | 1,280 | -10 | -0.8% | 2,800 |
| 2024/10/24 | 1,290 | 1,290 | 1,290 | 1,290 | +60 | +4.9% | 100 |
| 2024/10/23 | 1,241 | 1,241 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2024/10/22 | 1,238 | 1,238 | 1,230 | 1,230 | -3 | -0.2% | 600 |
| 2024/10/21 | 1,240 | 1,241 | 1,233 | 1,233 | - | - | 2,500 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,260 | 1,290 | 1,260 | 1,270 | +8 | +0.6% | 500 |
| 2024/10/16 | 1,262 | 1,262 | 1,262 | 1,262 | -19 | -1.5% | 100 |
| 2024/10/15 | 1,291 | 1,294 | 1,281 | 1,281 | ±0 | ±0% | 900 |
| 2024/10/11 | 1,288 | 1,288 | 1,260 | 1,281 | +20 | +1.6% | 900 |
| 2024/10/10 | 1,258 | 1,261 | 1,258 | 1,261 | -19 | -1.5% | 500 |
| 2024/10/09 | 1,283 | 1,283 | 1,280 | 1,280 | -20 | -1.5% | 800 |
| 2024/10/08 | 1,301 | 1,310 | 1,300 | 1,300 | -26 | -2% | 600 |
| 2024/10/07 | 1,314 | 1,344 | 1,314 | 1,326 | +20 | +1.5% | 1,300 |
| 2024/10/04 | 1,305 | 1,310 | 1,305 | 1,306 | +1 | +0.1% | 600 |
| 2024/10/03 | 1,305 | 1,321 | 1,305 | 1,305 | +4 | +0.3% | 700 |
| 2024/10/02 | 1,321 | 1,321 | 1,301 | 1,301 | -20 | -1.5% | 300 |
| 2024/10/01 | 1,300 | 1,321 | 1,300 | 1,321 | +21 | +1.6% | 300 |
| 2024/09/30 | 1,314 | 1,320 | 1,285 | 1,300 | -12 | -0.9% | 4,000 |
| 2024/09/27 | 1,325 | 1,345 | 1,312 | 1,312 | -32 | -2.4% | 1,600 |
| 2024/09/26 | 1,350 | 1,350 | 1,314 | 1,344 | -15 | -1.1% | 2,700 |
| 2024/09/25 | 1,371 | 1,371 | 1,335 | 1,359 | -12 | -0.9% | 2,000 |
| 2024/09/24 | 1,365 | 1,371 | 1,349 | 1,371 | +17 | +1.3% | 1,500 |
| 2024/09/20 | 1,352 | 1,372 | 1,345 | 1,354 | -9 | -0.7% | 1,900 |
| 2024/09/19 | 1,372 | 1,375 | 1,339 | 1,363 | -7 | -0.5% | 3,200 |
| 2024/09/18 | 1,370 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 700 |
| 2024/09/17 | 1,360 | 1,370 | 1,350 | 1,350 | -8 | -0.6% | 1,200 |
| 2024/09/13 | 1,358 | 1,358 | 1,330 | 1,358 | +12 | +0.9% | 900 |
| 2024/09/12 | 1,312 | 1,351 | 1,312 | 1,346 | +34 | +2.6% | 1,600 |
| 2024/09/11 | 1,315 | 1,315 | 1,300 | 1,312 | -33 | -2.5% | 3,800 |
| 2024/09/10 | 1,345 | 1,345 | 1,345 | 1,345 | +8 | +0.6% | 1,000 |
| 2024/09/09 | 1,350 | 1,350 | 1,300 | 1,337 | -34 | -2.5% | 1,200 |
| 2024/09/06 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 200 |
| 2024/09/05 | 1,372 | 1,375 | 1,340 | 1,371 | -4 | -0.3% | 4,400 |
| 2024/09/04 | 1,365 | 1,414 | 1,359 | 1,375 | -20 | -1.4% | 8,200 |
| 2024/09/03 | 1,429 | 1,429 | 1,395 | 1,395 | -34 | -2.4% | 900 |
| 2024/09/02 | 1,402 | 1,429 | 1,402 | 1,429 | +27 | +1.9% | 2,600 |
| 2024/08/30 | 1,402 | 1,402 | 1,402 | 1,402 | +20 | +1.4% | 500 |
| 2024/08/29 | 1,355 | 1,422 | 1,355 | 1,382 | -3 | -0.2% | 2,300 |
| 2024/08/28 | 1,420 | 1,420 | 1,385 | 1,385 | -17 | -1.2% | 1,300 |
| 2024/08/27 | 1,421 | 1,421 | 1,402 | 1,402 | -7 | -0.5% | 2,800 |
| 2024/08/26 | 1,424 | 1,424 | 1,350 | 1,409 | -11 | -0.8% | 1,200 |
| 2024/08/23 | 1,364 | 1,420 | 1,362 | 1,420 | +53 | +3.9% | 900 |
| 2024/08/22 | 1,353 | 1,419 | 1,353 | 1,367 | +37 | +2.8% | 5,800 |
| 2024/08/21 | 1,294 | 1,330 | 1,276 | 1,330 | +43 | +3.3% | 2,100 |
| 2024/08/20 | 1,287 | 1,290 | 1,245 | 1,287 | +23 | +1.8% | 2,700 |
| 2024/08/19 | 1,246 | 1,290 | 1,246 | 1,264 | +43 | +3.5% | 3,900 |
| 2024/08/16 | 1,267 | 1,278 | 1,221 | 1,221 | -46 | -3.6% | 1,100 |
| 2024/08/15 | 1,245 | 1,267 | 1,245 | 1,267 | - | - | 400 |
201～
250
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
