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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 1,183 | 1,277 | 1,183 | 1,275 | +94 | +8% | 1,200 |
| 2024/08/09 | 1,170 | 1,216 | 1,170 | 1,181 | +11 | +0.9% | 2,600 |
| 2024/08/08 | 1,181 | 1,186 | 1,161 | 1,170 | -11 | -0.9% | 1,300 |
| 2024/08/07 | 1,221 | 1,221 | 1,101 | 1,181 | +80 | +7.3% | 3,400 |
| 2024/08/06 | 1,111 | 1,199 | 1,099 | 1,101 | +50 | +4.8% | 7,200 |
| 2024/08/05 | 1,150 | 1,230 | 1,051 | 1,051 | -258 | -19.7% | 12,800 |
| 2024/08/02 | 1,352 | 1,352 | 1,251 | 1,309 | - | - | 5,300 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,353 | 1,354 | 1,353 | 1,353 | ±0 | ±0% | 300 |
| 2024/07/30 | 1,330 | 1,353 | 1,330 | 1,353 | +4 | +0.3% | 600 |
| 2024/07/29 | 1,320 | 1,353 | 1,318 | 1,349 | -1 | -0.1% | 5,000 |
| 2024/07/26 | 1,400 | 1,400 | 1,350 | 1,350 | -36 | -2.6% | 1,500 |
| 2024/07/25 | 1,407 | 1,407 | 1,380 | 1,386 | -21 | -1.5% | 2,400 |
| 2024/07/24 | 1,422 | 1,422 | 1,400 | 1,407 | +1 | +0.1% | 1,100 |
| 2024/07/23 | 1,430 | 1,436 | 1,405 | 1,406 | +6 | +0.4% | 1,700 |
| 2024/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | +17 | +1.2% | 200 |
| 2024/07/19 | 1,388 | 1,399 | 1,383 | 1,383 | -17 | -1.2% | 1,000 |
| 2024/07/18 | 1,381 | 1,400 | 1,381 | 1,400 | +12 | +0.9% | 1,100 |
| 2024/07/17 | 1,388 | 1,388 | 1,388 | 1,388 | +6 | +0.4% | 600 |
| 2024/07/16 | 1,389 | 1,421 | 1,382 | 1,382 | +6 | +0.4% | 2,900 |
| 2024/07/12 | 1,390 | 1,390 | 1,359 | 1,376 | -14 | -1% | 1,700 |
| 2024/07/11 | 1,388 | 1,390 | 1,380 | 1,390 | +9 | +0.7% | 1,900 |
| 2024/07/10 | 1,351 | 1,382 | 1,351 | 1,381 | +28 | +2.1% | 800 |
| 2024/07/09 | 1,347 | 1,367 | 1,337 | 1,353 | +8 | +0.6% | 500 |
| 2024/07/08 | 1,352 | 1,375 | 1,345 | 1,345 | -7 | -0.5% | 500 |
| 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 |
251～
300
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
