ディーエムエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/07/03 | 1,407 | 1,419 | 1,407 | 1,412 | +12 | +0.9% | 7,500 |
| 2023/06/30 | 1,400 | 1,411 | 1,397 | 1,400 | -2 | -0.1% | 5,200 |
| 2023/06/29 | 1,400 | 1,402 | 1,391 | 1,402 | +3 | +0.2% | 7,000 |
| 2023/06/28 | 1,380 | 1,399 | 1,377 | 1,399 | +13 | +0.9% | 5,900 |
| 2023/06/27 | 1,373 | 1,391 | 1,362 | 1,386 | +25 | +1.8% | 1,600 |
| 2023/06/26 | 1,377 | 1,381 | 1,357 | 1,361 | +1 | +0.1% | 3,800 |
| 2023/06/23 | 1,382 | 1,412 | 1,338 | 1,360 | -22 | -1.6% | 9,400 |
| 2023/06/22 | 1,400 | 1,402 | 1,382 | 1,382 | -18 | -1.3% | 3,900 |
| 2023/06/21 | 1,365 | 1,400 | 1,365 | 1,400 | +35 | +2.6% | 7,300 |
| 2023/06/20 | 1,363 | 1,372 | 1,360 | 1,365 | -10 | -0.7% | 2,600 |
| 2023/06/19 | 1,358 | 1,375 | 1,340 | 1,375 | +28 | +2.1% | 10,400 |
| 2023/06/16 | 1,343 | 1,360 | 1,338 | 1,347 | -5 | -0.4% | 9,400 |
| 2023/06/15 | 1,356 | 1,361 | 1,351 | 1,352 | -4 | -0.3% | 6,200 |
| 2023/06/14 | 1,357 | 1,365 | 1,350 | 1,356 | +3 | +0.2% | 5,200 |
| 2023/06/13 | 1,341 | 1,363 | 1,341 | 1,353 | +12 | +0.9% | 7,100 |
| 2023/06/12 | 1,330 | 1,349 | 1,329 | 1,341 | +16 | +1.2% | 7,400 |
| 2023/06/09 | 1,326 | 1,329 | 1,323 | 1,325 | -1 | -0.1% | 3,700 |
| 2023/06/08 | 1,318 | 1,339 | 1,313 | 1,326 | +16 | +1.2% | 4,600 |
| 2023/06/07 | 1,309 | 1,322 | 1,309 | 1,310 | -2 | -0.2% | 3,800 |
| 2023/06/06 | 1,320 | 1,320 | 1,306 | 1,312 | -5 | -0.4% | 4,300 |
| 2023/06/05 | 1,315 | 1,324 | 1,315 | 1,317 | +7 | +0.5% | 4,900 |
| 2023/06/02 | 1,292 | 1,310 | 1,281 | 1,310 | +15 | +1.2% | 13,600 |
| 2023/06/01 | 1,304 | 1,304 | 1,292 | 1,295 | -10 | -0.8% | 3,800 |
| 2023/05/31 | 1,321 | 1,333 | 1,302 | 1,305 | -15 | -1.1% | 7,800 |
| 2023/05/30 | 1,327 | 1,329 | 1,318 | 1,320 | -7 | -0.5% | 2,700 |
| 2023/05/29 | 1,335 | 1,335 | 1,326 | 1,327 | -7 | -0.5% | 5,600 |
| 2023/05/26 | 1,319 | 1,334 | 1,319 | 1,334 | +16 | +1.2% | 4,400 |
| 2023/05/25 | 1,317 | 1,320 | 1,313 | 1,318 | +2 | +0.2% | 5,900 |
| 2023/05/24 | 1,320 | 1,330 | 1,316 | 1,316 | -5 | -0.4% | 5,800 |
| 2023/05/23 | 1,333 | 1,339 | 1,305 | 1,321 | -13 | -1% | 7,800 |
| 2023/05/22 | 1,341 | 1,345 | 1,333 | 1,334 | -12 | -0.9% | 9,100 |
| 2023/05/19 | 1,355 | 1,358 | 1,346 | 1,346 | -2 | -0.1% | 4,200 |
| 2023/05/18 | 1,349 | 1,363 | 1,348 | 1,348 | -1 | -0.1% | 6,900 |
| 2023/05/17 | 1,346 | 1,360 | 1,341 | 1,349 | ±0 | ±0% | 5,700 |
| 2023/05/16 | 1,351 | 1,360 | 1,333 | 1,349 | +2 | +0.1% | 9,200 |
| 2023/05/15 | 1,411 | 1,411 | 1,346 | 1,347 | -63 | -4.5% | 42,800 |
| 2023/05/12 | 1,420 | 1,420 | 1,406 | 1,410 | -10 | -0.7% | 10,100 |
| 2023/05/11 | 1,442 | 1,452 | 1,418 | 1,420 | -33 | -2.3% | 5,800 |
| 2023/05/10 | 1,455 | 1,455 | 1,440 | 1,453 | -2 | -0.1% | 1,800 |
| 2023/05/09 | 1,448 | 1,455 | 1,444 | 1,455 | +6 | +0.4% | 3,000 |
| 2023/05/08 | 1,453 | 1,453 | 1,430 | 1,449 | +4 | +0.3% | 2,200 |
| 2023/05/02 | 1,430 | 1,455 | 1,430 | 1,445 | -15 | -1% | 3,400 |
| 2023/05/01 | 1,468 | 1,468 | 1,421 | 1,460 | +10 | +0.7% | 4,500 |
| 2023/04/28 | 1,435 | 1,450 | 1,435 | 1,450 | +13 | +0.9% | 4,700 |
| 2023/04/27 | 1,430 | 1,437 | 1,426 | 1,437 | +15 | +1.1% | 4,200 |
| 2023/04/26 | 1,435 | 1,445 | 1,420 | 1,422 | -32 | -2.2% | 2,000 |
| 2023/04/25 | 1,407 | 1,454 | 1,407 | 1,454 | +44 | +3.1% | 3,700 |
| 2023/04/24 | 1,400 | 1,410 | 1,400 | 1,410 | +10 | +0.7% | 2,200 |
| 2023/04/21 | 1,413 | 1,413 | 1,400 | 1,400 | -21 | -1.5% | 3,700 |
| 2023/04/20 | 1,416 | 1,441 | 1,405 | 1,421 | ±0 | ±0% | 9,200 |
451～
500
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「ディーエムエス」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 |
|---|---|---|---|---|---|---|---|---|
| ディーエムエス | 287,200円 | +0.3% | -17.2% | 8.22% | 19.66倍 | 0.96倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| エアトリ | 96,100円 | +5.4% | -52.9% | 1.04% | 43.04倍 | 1.57倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| アメイズ | 137,200円 | +10.9% | -3.1% | 2.55% | 8.36倍 | 1.24倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| 日本スキー | 43,000円 | +19.5% | +20.7% | 0.81% | 15.36倍 | 2.69倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| いであ | 274,000円 | +2.8% | +3.3% | 4.31% | 8.15倍 | 0.68倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
市場注目の銘柄
チャート関連のコラム
