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 |
|---|---|---|---|---|---|---|---|
| 2022/02/17 | 1,143 | 1,143 | 1,138 | 1,140 | -6 | -0.5% | 1,800 |
| 2022/02/16 | 1,160 | 1,165 | 1,143 | 1,146 | -14 | -1.2% | 7,400 |
| 2022/02/15 | 1,207 | 1,207 | 1,156 | 1,160 | -17 | -1.4% | 6,900 |
| 2022/02/14 | 1,214 | 1,214 | 1,170 | 1,177 | -53 | -4.3% | 7,200 |
| 2022/02/10 | 1,230 | 1,230 | 1,230 | 1,230 | -1 | -0.1% | 200 |
| 2022/02/09 | 1,231 | 1,231 | 1,227 | 1,231 | -7 | -0.6% | 1,200 |
| 2022/02/08 | 1,235 | 1,247 | 1,230 | 1,238 | -20 | -1.6% | 1,400 |
| 2022/02/07 | 1,250 | 1,258 | 1,230 | 1,258 | +7 | +0.6% | 7,100 |
| 2022/02/04 | 1,233 | 1,251 | 1,206 | 1,251 | +31 | +2.5% | 2,000 |
| 2022/02/03 | 1,230 | 1,231 | 1,220 | 1,220 | -10 | -0.8% | 2,100 |
| 2022/02/02 | 1,257 | 1,257 | 1,228 | 1,230 | +3 | +0.2% | 4,700 |
| 2022/02/01 | 1,250 | 1,252 | 1,223 | 1,227 | -53 | -4.1% | 6,200 |
| 2022/01/31 | 1,280 | 1,285 | 1,245 | 1,280 | +51 | +4.1% | 24,100 |
| 2022/01/28 | 1,229 | 1,229 | 1,229 | 1,229 | +16 | +1.3% | 300 |
| 2022/01/27 | 1,229 | 1,239 | 1,213 | 1,213 | -16 | -1.3% | 2,100 |
| 2022/01/26 | 1,241 | 1,241 | 1,228 | 1,229 | -7 | -0.6% | 1,000 |
| 2022/01/25 | 1,230 | 1,236 | 1,227 | 1,236 | +6 | +0.5% | 2,300 |
| 2022/01/24 | 1,230 | 1,230 | 1,230 | 1,230 | +4 | +0.3% | 200 |
| 2022/01/21 | 1,226 | 1,226 | 1,226 | 1,226 | -4 | -0.3% | 100 |
| 2022/01/20 | 1,233 | 1,233 | 1,226 | 1,230 | ±0 | ±0% | 1,100 |
| 2022/01/19 | 1,250 | 1,262 | 1,230 | 1,230 | -43 | -3.4% | 2,400 |
| 2022/01/18 | 1,290 | 1,290 | 1,262 | 1,273 | -17 | -1.3% | 14,400 |
| 2022/01/17 | 1,273 | 1,339 | 1,273 | 1,290 | +30 | +2.4% | 3,200 |
| 2022/01/14 | 1,288 | 1,290 | 1,260 | 1,260 | - | - | 5,100 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,288 | 1,288 | 1,288 | 1,288 | +8 | +0.6% | 200 |
| 2022/01/11 | 1,296 | 1,296 | 1,280 | 1,280 | -20 | -1.5% | 700 |
| 2022/01/07 | 1,305 | 1,305 | 1,300 | 1,300 | ±0 | ±0% | 300 |
| 2022/01/06 | 1,305 | 1,305 | 1,300 | 1,300 | -5 | -0.4% | 2,500 |
| 2022/01/05 | 1,306 | 1,310 | 1,304 | 1,305 | +2 | +0.2% | 3,100 |
| 2022/01/04 | 1,301 | 1,310 | 1,293 | 1,303 | +2 | +0.2% | 2,000 |
| 2021/12/30 | 1,303 | 1,303 | 1,301 | 1,301 | -2 | -0.2% | 700 |
| 2021/12/29 | 1,302 | 1,315 | 1,300 | 1,303 | +2 | +0.2% | 2,700 |
| 2021/12/28 | 1,310 | 1,325 | 1,290 | 1,301 | -9 | -0.7% | 3,800 |
| 2021/12/27 | 1,320 | 1,320 | 1,299 | 1,310 | ±0 | ±0% | 3,900 |
| 2021/12/24 | 1,312 | 1,312 | 1,305 | 1,310 | -2 | -0.2% | 4,000 |
| 2021/12/23 | 1,310 | 1,320 | 1,304 | 1,312 | -6 | -0.5% | 9,600 |
| 2021/12/22 | 1,319 | 1,319 | 1,309 | 1,318 | +8 | +0.6% | 4,900 |
| 2021/12/21 | 1,317 | 1,320 | 1,310 | 1,310 | -1 | -0.1% | 2,900 |
| 2021/12/20 | 1,316 | 1,320 | 1,311 | 1,311 | -10 | -0.8% | 4,500 |
| 2021/12/17 | 1,330 | 1,337 | 1,321 | 1,321 | -9 | -0.7% | 7,200 |
| 2021/12/16 | 1,361 | 1,361 | 1,330 | 1,330 | -25 | -1.8% | 4,400 |
| 2021/12/15 | 1,371 | 1,371 | 1,345 | 1,355 | -5 | -0.4% | 2,000 |
| 2021/12/14 | 1,361 | 1,367 | 1,351 | 1,360 | -1 | -0.1% | 4,700 |
| 2021/12/13 | 1,362 | 1,362 | 1,351 | 1,361 | +29 | +2.2% | 1,200 |
| 2021/12/10 | 1,391 | 1,391 | 1,321 | 1,332 | -56 | -4% | 21,700 |
| 2021/12/09 | 1,389 | 1,410 | 1,387 | 1,388 | -2 | -0.1% | 1,200 |
| 2021/12/08 | 1,395 | 1,400 | 1,390 | 1,390 | -3 | -0.2% | 2,800 |
| 2021/12/07 | 1,393 | 1,408 | 1,393 | 1,393 | +7 | +0.5% | 800 |
| 2021/12/06 | 1,407 | 1,408 | 1,386 | 1,386 | +6 | +0.4% | 2,400 |
851～
900
件表示中 / 3758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 | 327,500円 | +0.5% | +0.3% | 6.96% | 21.37倍 | 1.09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 |
| シンメンテＨＤ | 111,200円 | +12.5% | +9.2% | 1.62% | 18.08倍 | 5.99倍 |
|
店舗メンテ専業。飲食業向け軸にドラッグストアや介護等に多様化推進。協力業者を全国に網羅 |
| いであ | 317,500円 | +2.8% | +3.3% | 3.72% | 9.44倍 | 0.77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 |
| アイ・ケイ・ケイ | 79,200円 | -1.6% | -28.5% | 3.03% | 20.69倍 | 2.24倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| デジタルＨＤ | 135,400円 | -13.3% | +96.1% | 3.40% | 10.75倍 | 0.77倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
市場注目の銘柄
チャート関連のコラム
