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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 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 |
| 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 |
751～
800
件表示中 / 3757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 | 318,500円 | +0.5% | +0.3% | 7.16% | 20.78倍 | 1.06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 |
| いであ | 311,000円 | +2.8% | +3.3% | 3.79% | 9.25倍 | 0.75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 |
| ＮＩＳＳＯＨＤ | 68,300円 | +13.2% | +12.3% | 3.66% | 9.28倍 | 1.41倍 |
|
製造業派遣・請負大手。自動車、電機、精密機器向け主体。老人ホーム運営。２３年１０月持株会社化 |
| ＵＮＩＴＥＤ | 57,100円 | -16.9% | - | 4.03% | - | 1.02倍 |
|
ベンチャー向けの投資事業を主軸に、教育や人材事業を育成中。ネット広告・コンテンツ事業も |
| レント | 593,000円 | +10.0% | +8.9% | 3.54% | 8.73倍 | 1.52倍 |
|
- |
市場注目の銘柄
チャート関連のコラム
