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 |
|---|---|---|---|---|---|---|---|
| 2022/06/27 | 1,128 | 1,128 | 1,093 | 1,098 | -8 | -0.7% | 2,100 |
| 2022/06/24 | 1,101 | 1,118 | 1,085 | 1,106 | +4 | +0.4% | 900 |
| 2022/06/23 | 1,101 | 1,106 | 1,086 | 1,102 | +1 | +0.1% | 5,800 |
| 2022/06/22 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 1,500 |
| 2022/06/21 | 1,088 | 1,101 | 1,088 | 1,101 | +13 | +1.2% | 2,000 |
| 2022/06/20 | 1,092 | 1,092 | 1,088 | 1,088 | -3 | -0.3% | 300 |
| 2022/06/17 | 1,091 | 1,099 | 1,090 | 1,091 | -20 | -1.8% | 1,700 |
| 2022/06/16 | 1,120 | 1,125 | 1,110 | 1,111 | +1 | +0.1% | 1,400 |
| 2022/06/15 | 1,120 | 1,120 | 1,108 | 1,110 | -10 | -0.9% | 600 |
| 2022/06/14 | 1,110 | 1,120 | 1,091 | 1,120 | +10 | +0.9% | 1,500 |
| 2022/06/13 | 1,127 | 1,127 | 1,108 | 1,110 | -17 | -1.5% | 1,000 |
| 2022/06/10 | 1,104 | 1,143 | 1,104 | 1,127 | +10 | +0.9% | 600 |
| 2022/06/09 | 1,105 | 1,117 | 1,105 | 1,117 | -18 | -1.6% | 600 |
| 2022/06/08 | 1,135 | 1,135 | 1,125 | 1,135 | ±0 | ±0% | 3,200 |
| 2022/06/07 | 1,126 | 1,135 | 1,126 | 1,135 | +2 | +0.2% | 1,400 |
| 2022/06/06 | 1,144 | 1,144 | 1,133 | 1,133 | ±0 | ±0% | 200 |
| 2022/06/03 | 1,150 | 1,150 | 1,133 | 1,133 | -29 | -2.5% | 1,200 |
| 2022/06/02 | 1,140 | 1,162 | 1,130 | 1,162 | +22 | +1.9% | 1,000 |
| 2022/06/01 | 1,146 | 1,146 | 1,125 | 1,140 | -4 | -0.3% | 600 |
| 2022/05/31 | 1,134 | 1,144 | 1,109 | 1,144 | -5 | -0.4% | 1,700 |
| 2022/05/30 | 1,169 | 1,170 | 1,125 | 1,149 | -28 | -2.4% | 3,300 |
| 2022/05/27 | 1,180 | 1,180 | 1,177 | 1,177 | -3 | -0.3% | 600 |
| 2022/05/26 | 1,200 | 1,200 | 1,170 | 1,180 | -20 | -1.7% | 1,900 |
| 2022/05/25 | 1,227 | 1,227 | 1,173 | 1,200 | -27 | -2.2% | 1,300 |
| 2022/05/24 | 1,166 | 1,227 | 1,166 | 1,227 | +31 | +2.6% | 800 |
| 2022/05/23 | 1,199 | 1,238 | 1,189 | 1,196 | -6 | -0.5% | 4,400 |
| 2022/05/20 | 1,144 | 1,202 | 1,114 | 1,202 | +58 | +5.1% | 7,000 |
| 2022/05/19 | 1,111 | 1,228 | 1,111 | 1,144 | +42 | +3.8% | 15,200 |
| 2022/05/18 | 1,110 | 1,110 | 1,098 | 1,102 | +12 | +1.1% | 2,700 |
| 2022/05/17 | 1,091 | 1,107 | 1,090 | 1,090 | +14 | +1.3% | 400 |
| 2022/05/16 | 1,120 | 1,121 | 1,076 | 1,076 | -44 | -3.9% | 8,400 |
| 2022/05/13 | 1,099 | 1,144 | 1,099 | 1,120 | +35 | +3.2% | 9,700 |
| 2022/05/12 | 1,092 | 1,098 | 1,085 | 1,085 | +5 | +0.5% | 3,500 |
| 2022/05/11 | 1,076 | 1,080 | 1,075 | 1,080 | +6 | +0.6% | 2,100 |
| 2022/05/10 | 1,092 | 1,092 | 1,069 | 1,074 | -21 | -1.9% | 1,500 |
| 2022/05/09 | 1,081 | 1,095 | 1,078 | 1,095 | +14 | +1.3% | 3,300 |
| 2022/05/06 | 1,075 | 1,081 | 1,055 | 1,081 | +6 | +0.6% | 5,700 |
| 2022/05/02 | 1,070 | 1,079 | 1,070 | 1,075 | +5 | +0.5% | 1,600 |
| 2022/04/28 | 1,062 | 1,070 | 1,062 | 1,070 | +8 | +0.8% | 1,200 |
| 2022/04/27 | 1,081 | 1,081 | 1,060 | 1,062 | -19 | -1.8% | 1,600 |
| 2022/04/26 | 1,089 | 1,089 | 1,081 | 1,081 | -7 | -0.6% | 900 |
| 2022/04/25 | 1,067 | 1,088 | 1,065 | 1,088 | +20 | +1.9% | 2,200 |
| 2022/04/22 | 1,065 | 1,068 | 1,065 | 1,068 | -1 | -0.1% | 900 |
| 2022/04/21 | 1,065 | 1,069 | 1,065 | 1,069 | -1 | -0.1% | 600 |
| 2022/04/20 | 1,070 | 1,070 | 1,070 | 1,070 | +5 | +0.5% | 500 |
| 2022/04/19 | 1,060 | 1,065 | 1,060 | 1,065 | +5 | +0.5% | 1,100 |
| 2022/04/18 | 1,061 | 1,061 | 1,055 | 1,060 | ±0 | ±0% | 2,400 |
| 2022/04/15 | 1,060 | 1,060 | 1,060 | 1,060 | ±0 | ±0% | 300 |
| 2022/04/14 | 1,068 | 1,073 | 1,060 | 1,060 | -8 | -0.7% | 9,700 |
| 2022/04/13 | 1,060 | 1,068 | 1,060 | 1,068 | -14 | -1.3% | 800 |
701～
750
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
