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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,250 | 1,267 | 1,250 | 1,250 | +5 | +0.4% | 700 |
| 2024/01/29 | 1,255 | 1,255 | 1,230 | 1,245 | -3 | -0.2% | 2,600 |
| 2024/01/26 | 1,238 | 1,268 | 1,238 | 1,248 | -34 | -2.7% | 1,800 |
| 2024/01/25 | 1,305 | 1,305 | 1,262 | 1,282 | -4 | -0.3% | 3,400 |
| 2024/01/24 | 1,211 | 1,300 | 1,200 | 1,286 | +70 | +5.8% | 14,400 |
| 2024/01/23 | 1,217 | 1,217 | 1,216 | 1,216 | ±0 | ±0% | 500 |
| 2024/01/22 | 1,206 | 1,225 | 1,206 | 1,216 | -4 | -0.3% | 1,800 |
| 2024/01/19 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1% | 1,300 |
| 2024/01/18 | 1,209 | 1,224 | 1,208 | 1,208 | -2 | -0.2% | 1,200 |
| 2024/01/17 | 1,217 | 1,217 | 1,210 | 1,210 | -6 | -0.5% | 900 |
| 2024/01/16 | 1,216 | 1,216 | 1,210 | 1,216 | -6 | -0.5% | 400 |
| 2024/01/15 | 1,217 | 1,226 | 1,215 | 1,222 | +6 | +0.5% | 2,900 |
| 2024/01/12 | 1,206 | 1,217 | 1,202 | 1,216 | +10 | +0.8% | 2,800 |
| 2024/01/11 | 1,203 | 1,206 | 1,203 | 1,206 | -5 | -0.4% | 1,300 |
| 2024/01/10 | 1,225 | 1,228 | 1,200 | 1,211 | -3 | -0.2% | 3,600 |
| 2024/01/09 | 1,205 | 1,214 | 1,200 | 1,214 | +10 | +0.8% | 2,000 |
| 2024/01/05 | 1,204 | 1,204 | 1,185 | 1,204 | ±0 | ±0% | 3,700 |
| 2024/01/04 | 1,206 | 1,206 | 1,192 | 1,204 | +13 | +1.1% | 800 |
| 2023/12/29 | 1,205 | 1,205 | 1,191 | 1,191 | -11 | -0.9% | 2,800 |
| 2023/12/28 | 1,191 | 1,220 | 1,191 | 1,202 | +7 | +0.6% | 900 |
| 2023/12/27 | 1,199 | 1,201 | 1,191 | 1,195 | -5 | -0.4% | 2,600 |
| 2023/12/26 | 1,203 | 1,211 | 1,199 | 1,200 | -5 | -0.4% | 1,600 |
| 2023/12/25 | 1,241 | 1,241 | 1,205 | 1,205 | -17 | -1.4% | 2,200 |
| 2023/12/22 | 1,200 | 1,222 | 1,200 | 1,222 | +4 | +0.3% | 900 |
| 2023/12/21 | 1,183 | 1,225 | 1,183 | 1,218 | +18 | +1.5% | 3,200 |
| 2023/12/20 | 1,210 | 1,210 | 1,199 | 1,200 | ±0 | ±0% | 1,700 |
| 2023/12/19 | 1,207 | 1,207 | 1,200 | 1,200 | -12 | -1% | 2,000 |
| 2023/12/18 | 1,194 | 1,212 | 1,193 | 1,212 | +23 | +1.9% | 3,200 |
| 2023/12/15 | 1,189 | 1,190 | 1,188 | 1,189 | ±0 | ±0% | 1,600 |
| 2023/12/14 | 1,188 | 1,189 | 1,188 | 1,189 | +1 | +0.1% | 700 |
| 2023/12/13 | 1,189 | 1,189 | 1,182 | 1,188 | +8 | +0.7% | 1,200 |
| 2023/12/12 | 1,173 | 1,198 | 1,173 | 1,180 | +9 | +0.8% | 2,200 |
| 2023/12/11 | 1,169 | 1,176 | 1,169 | 1,171 | +8 | +0.7% | 1,900 |
| 2023/12/08 | 1,171 | 1,171 | 1,160 | 1,163 | -10 | -0.9% | 2,400 |
| 2023/12/07 | 1,170 | 1,173 | 1,160 | 1,173 | +3 | +0.3% | 4,900 |
| 2023/12/06 | 1,162 | 1,170 | 1,162 | 1,170 | ±0 | ±0% | 1,900 |
| 2023/12/05 | 1,170 | 1,177 | 1,170 | 1,170 | ±0 | ±0% | 2,000 |
| 2023/12/04 | 1,170 | 1,171 | 1,166 | 1,170 | +3 | +0.3% | 1,700 |
| 2023/12/01 | 1,173 | 1,180 | 1,167 | 1,167 | -6 | -0.5% | 2,000 |
| 2023/11/30 | 1,180 | 1,182 | 1,168 | 1,173 | -7 | -0.6% | 1,300 |
| 2023/11/29 | 1,180 | 1,180 | 1,160 | 1,180 | +4 | +0.3% | 4,100 |
| 2023/11/28 | 1,180 | 1,180 | 1,166 | 1,176 | -4 | -0.3% | 4,100 |
| 2023/11/27 | 1,206 | 1,206 | 1,180 | 1,180 | +4 | +0.3% | 2,300 |
| 2023/11/24 | 1,182 | 1,188 | 1,176 | 1,176 | -4 | -0.3% | 5,400 |
| 2023/11/22 | 1,175 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 2,300 |
| 2023/11/21 | 1,186 | 1,186 | 1,171 | 1,175 | -5 | -0.4% | 3,500 |
| 2023/11/20 | 1,180 | 1,188 | 1,172 | 1,180 | +8 | +0.7% | 3,500 |
| 2023/11/17 | 1,196 | 1,196 | 1,170 | 1,172 | -24 | -2% | 3,700 |
| 2023/11/16 | 1,200 | 1,205 | 1,170 | 1,196 | -4 | -0.3% | 10,600 |
| 2023/11/15 | 1,205 | 1,211 | 1,192 | 1,200 | -1 | -0.1% | 1,700 |
351～
400
件表示中 / 1965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 | 156,100円 | +7.9% | +16.5% | 1.79% | 8.36倍 | 1.31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 |
| ＫＧ情報 | 60,800円 | +9.2% | +7.5% | 5.92% | 22.14倍 | 0.75倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| アルバイトタイ | 15,200円 | +14.1% | +55.7% | 3.29% | 47.95倍 | 1.00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 | 41,800円 | +0.7% | +0.4% | 2.39% | 10.60倍 | 1.58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 |
| 成学社 | 75,400円 | +6.4% | +6.2% | 2.92% | 9.75倍 | 1.08倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
市場注目の銘柄
チャート関連のコラム
