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 |
|---|---|---|---|---|---|---|---|
| 2022/09/07 | 1,095 | 1,143 | 1,094 | 1,134 | +30 | +2.7% | 2,400 |
| 2022/09/06 | 1,102 | 1,104 | 1,088 | 1,104 | +9 | +0.8% | 6,700 |
| 2022/09/05 | 1,105 | 1,105 | 1,095 | 1,095 | -10 | -0.9% | 2,800 |
| 2022/09/02 | 1,111 | 1,111 | 1,096 | 1,105 | +14 | +1.3% | 1,000 |
| 2022/09/01 | 1,118 | 1,118 | 1,087 | 1,091 | -39 | -3.5% | 11,200 |
| 2022/08/31 | 1,124 | 1,130 | 1,103 | 1,130 | +20 | +1.8% | 900 |
| 2022/08/30 | 1,120 | 1,139 | 1,110 | 1,110 | -6 | -0.5% | 35,800 |
| 2022/08/29 | 1,135 | 1,135 | 1,112 | 1,116 | -4 | -0.4% | 1,400 |
| 2022/08/26 | 1,110 | 1,128 | 1,094 | 1,120 | -7 | -0.6% | 19,800 |
| 2022/08/25 | 1,112 | 1,144 | 1,112 | 1,127 | +15 | +1.3% | 2,700 |
| 2022/08/24 | 1,126 | 1,126 | 1,107 | 1,112 | -12 | -1.1% | 5,800 |
| 2022/08/23 | 1,143 | 1,143 | 1,120 | 1,124 | +4 | +0.4% | 1,700 |
| 2022/08/22 | 1,147 | 1,159 | 1,120 | 1,120 | -27 | -2.4% | 7,200 |
| 2022/08/19 | 1,140 | 1,147 | 1,121 | 1,147 | +16 | +1.4% | 400 |
| 2022/08/18 | 1,124 | 1,137 | 1,116 | 1,131 | -9 | -0.8% | 6,100 |
| 2022/08/17 | 1,139 | 1,140 | 1,126 | 1,140 | ±0 | ±0% | 4,100 |
| 2022/08/16 | 1,149 | 1,154 | 1,139 | 1,140 | -11 | -1% | 4,600 |
| 2022/08/15 | 1,142 | 1,151 | 1,128 | 1,151 | +23 | +2% | 6,000 |
| 2022/08/12 | 1,144 | 1,151 | 1,116 | 1,128 | - | - | 5,300 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,141 | 1,142 | 1,141 | 1,142 | +2 | +0.2% | 300 |
| 2022/08/08 | 1,148 | 1,150 | 1,130 | 1,140 | -8 | -0.7% | 4,200 |
| 2022/08/05 | 1,130 | 1,148 | 1,119 | 1,148 | -2 | -0.2% | 10,800 |
| 2022/08/04 | 1,145 | 1,154 | 1,135 | 1,150 | -5 | -0.4% | 6,200 |
| 2022/08/03 | 1,141 | 1,162 | 1,138 | 1,155 | +5 | +0.4% | 14,500 |
| 2022/08/02 | 1,140 | 1,158 | 1,140 | 1,150 | +15 | +1.3% | 6,200 |
| 2022/08/01 | 1,120 | 1,165 | 1,107 | 1,135 | +38 | +3.5% | 9,900 |
| 2022/07/29 | 1,073 | 1,111 | 1,073 | 1,097 | +3 | +0.3% | 5,200 |
| 2022/07/28 | 1,102 | 1,102 | 1,073 | 1,094 | -8 | -0.7% | 4,400 |
| 2022/07/27 | 1,130 | 1,141 | 1,087 | 1,102 | -13 | -1.2% | 6,700 |
| 2022/07/26 | 1,165 | 1,165 | 1,103 | 1,115 | - | - | 2,200 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,160 | 1,160 | 1,127 | 1,149 | -20 | -1.7% | 3,700 |
| 2022/07/21 | 1,120 | 1,169 | 1,099 | 1,169 | +32 | +2.8% | 4,700 |
| 2022/07/20 | 1,095 | 1,137 | 1,094 | 1,137 | +42 | +3.8% | 1,400 |
| 2022/07/19 | 1,089 | 1,095 | 1,089 | 1,095 | +8 | +0.7% | 700 |
| 2022/07/15 | 1,091 | 1,091 | 1,080 | 1,087 | -8 | -0.7% | 1,200 |
| 2022/07/14 | 1,100 | 1,102 | 1,095 | 1,095 | -5 | -0.5% | 700 |
| 2022/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2022/07/12 | 1,115 | 1,115 | 1,099 | 1,100 | +9 | +0.8% | 1,200 |
| 2022/07/11 | 1,080 | 1,119 | 1,080 | 1,091 | +32 | +3% | 1,400 |
| 2022/07/08 | 1,080 | 1,112 | 1,059 | 1,059 | -22 | -2% | 13,700 |
| 2022/07/07 | 1,081 | 1,081 | 1,081 | 1,081 | +1 | +0.1% | 200 |
| 2022/07/06 | 1,090 | 1,090 | 1,080 | 1,080 | -22 | -2% | 1,700 |
| 2022/07/05 | 1,101 | 1,102 | 1,101 | 1,102 | +1 | +0.1% | 700 |
| 2022/07/04 | 1,122 | 1,129 | 1,091 | 1,101 | +1 | +0.1% | 5,800 |
| 2022/07/01 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 500 |
| 2022/06/30 | 1,100 | 1,105 | 1,100 | 1,105 | +10 | +0.9% | 800 |
| 2022/06/29 | 1,096 | 1,098 | 1,095 | 1,095 | -3 | -0.3% | 500 |
| 2022/06/28 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 300 |
651～
700
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
