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 |
|---|---|---|---|---|---|---|---|
| 2022/11/22 | 1,200 | 1,227 | 1,152 | 1,152 | -8 | -0.7% | 48,500 |
| 2022/11/21 | 1,155 | 1,160 | 1,142 | 1,160 | +14 | +1.2% | 12,200 |
| 2022/11/18 | 1,158 | 1,163 | 1,146 | 1,146 | -15 | -1.3% | 1,700 |
| 2022/11/17 | 1,148 | 1,166 | 1,145 | 1,161 | +28 | +2.5% | 6,100 |
| 2022/11/16 | 1,131 | 1,140 | 1,131 | 1,133 | -8 | -0.7% | 800 |
| 2022/11/15 | 1,159 | 1,159 | 1,127 | 1,141 | -3 | -0.3% | 6,600 |
| 2022/11/14 | 1,158 | 1,167 | 1,141 | 1,144 | -13 | -1.1% | 2,900 |
| 2022/11/11 | 1,177 | 1,179 | 1,157 | 1,157 | -20 | -1.7% | 4,800 |
| 2022/11/10 | 1,168 | 1,177 | 1,166 | 1,177 | +1 | +0.1% | 1,600 |
| 2022/11/09 | 1,180 | 1,188 | 1,175 | 1,176 | +9 | +0.8% | 13,500 |
| 2022/11/08 | 1,173 | 1,181 | 1,167 | 1,167 | -6 | -0.5% | 1,700 |
| 2022/11/07 | 1,197 | 1,200 | 1,173 | 1,173 | -24 | -2% | 21,400 |
| 2022/11/04 | 1,190 | 1,206 | 1,190 | 1,197 | -6 | -0.5% | 3,800 |
| 2022/11/02 | 1,223 | 1,223 | 1,200 | 1,203 | -20 | -1.6% | 1,200 |
| 2022/11/01 | 1,223 | 1,234 | 1,195 | 1,223 | -12 | -1% | 4,500 |
| 2022/10/31 | 1,195 | 1,236 | 1,195 | 1,235 | +52 | +4.4% | 21,100 |
| 2022/10/28 | 1,157 | 1,190 | 1,157 | 1,183 | -4 | -0.3% | 1,400 |
| 2022/10/27 | 1,186 | 1,199 | 1,163 | 1,187 | -3 | -0.3% | 2,300 |
| 2022/10/26 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 900 |
| 2022/10/25 | 1,190 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 800 |
| 2022/10/24 | 1,196 | 1,196 | 1,190 | 1,190 | -10 | -0.8% | 300 |
| 2022/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 100 |
| 2022/10/20 | 1,180 | 1,195 | 1,180 | 1,195 | -3 | -0.3% | 200 |
| 2022/10/19 | 1,191 | 1,198 | 1,173 | 1,198 | +7 | +0.6% | 600 |
| 2022/10/18 | 1,197 | 1,197 | 1,179 | 1,191 | -11 | -0.9% | 2,000 |
| 2022/10/17 | 1,202 | 1,202 | 1,202 | 1,202 | +3 | +0.3% | 200 |
| 2022/10/14 | 1,198 | 1,199 | 1,187 | 1,199 | +1 | +0.1% | 700 |
| 2022/10/13 | 1,196 | 1,198 | 1,175 | 1,198 | +16 | +1.4% | 700 |
| 2022/10/12 | 1,164 | 1,182 | 1,163 | 1,182 | -5 | -0.4% | 900 |
| 2022/10/11 | 1,187 | 1,187 | 1,187 | 1,187 | +22 | +1.9% | 100 |
| 2022/10/07 | 1,180 | 1,181 | 1,165 | 1,165 | -36 | -3% | 2,900 |
| 2022/10/06 | 1,205 | 1,205 | 1,176 | 1,201 | +8 | +0.7% | 300 |
| 2022/10/05 | 1,191 | 1,193 | 1,184 | 1,193 | -5 | -0.4% | 300 |
| 2022/10/04 | 1,197 | 1,198 | 1,168 | 1,198 | +17 | +1.4% | 1,900 |
| 2022/10/03 | 1,167 | 1,198 | 1,167 | 1,181 | -9 | -0.8% | 2,500 |
| 2022/09/30 | 1,176 | 1,203 | 1,176 | 1,190 | +14 | +1.2% | 2,400 |
| 2022/09/29 | 1,150 | 1,176 | 1,147 | 1,176 | -23 | -1.9% | 1,100 |
| 2022/09/28 | 1,191 | 1,199 | 1,170 | 1,199 | -21 | -1.7% | 2,200 |
| 2022/09/27 | 1,220 | 1,220 | 1,220 | 1,220 | +20 | +1.7% | 100 |
| 2022/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | -8 | -0.7% | 600 |
| 2022/09/22 | 1,192 | 1,208 | 1,161 | 1,208 | +16 | +1.3% | 1,500 |
| 2022/09/21 | 1,200 | 1,200 | 1,183 | 1,192 | -24 | -2% | 2,100 |
| 2022/09/20 | 1,161 | 1,224 | 1,161 | 1,216 | +56 | +4.8% | 17,000 |
| 2022/09/16 | 1,112 | 1,165 | 1,112 | 1,160 | +35 | +3.1% | 1,600 |
| 2022/09/15 | 1,181 | 1,181 | 1,117 | 1,125 | -60 | -5.1% | 900 |
| 2022/09/14 | 1,105 | 1,185 | 1,105 | 1,185 | +63 | +5.6% | 3,800 |
| 2022/09/13 | 1,145 | 1,145 | 1,108 | 1,122 | -24 | -2.1% | 2,200 |
| 2022/09/12 | 1,113 | 1,150 | 1,113 | 1,146 | +28 | +2.5% | 2,200 |
| 2022/09/09 | 1,128 | 1,130 | 1,107 | 1,118 | ±0 | ±0% | 1,500 |
| 2022/09/08 | 1,134 | 1,134 | 1,116 | 1,118 | -16 | -1.4% | 400 |
601～
650
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
