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 |
|---|---|---|---|---|---|---|---|
| 2026/08/06 | 3,380 | 3,400 | 3,375 | 3,380 | ±0 | ±0% | 13,100 |
| 2026/08/05 | 3,375 | 3,395 | 3,365 | 3,380 | -10 | -0.3% | 27,200 |
| 2026/08/04 | 3,375 | 3,415 | 3,375 | 3,390 | +5 | +0.1% | 23,700 |
| 2026/08/03 | 3,445 | 3,445 | 3,350 | 3,385 | -35 | -1% | 56,800 |
| 2026/07/31 | 3,490 | 3,500 | 3,420 | 3,420 | -50 | -1.4% | 67,200 |
| 2026/07/30 | 3,560 | 3,560 | 3,455 | 3,470 | -90 | -2.5% | 46,100 |
| 2026/07/29 | 3,465 | 3,620 | 3,390 | 3,560 | +85 | +2.4% | 124,600 |
| 2026/07/28 | 3,505 | 3,505 | 3,460 | 3,475 | -35 | -1% | 28,400 |
| 2026/07/27 | 3,465 | 3,525 | 3,465 | 3,510 | +50 | +1.4% | 24,400 |
| 2026/07/24 | 3,455 | 3,510 | 3,440 | 3,460 | -5 | -0.1% | 33,600 |
| 2026/07/23 | 3,495 | 3,510 | 3,460 | 3,465 | -25 | -0.7% | 13,600 |
| 2026/07/22 | 3,495 | 3,505 | 3,450 | 3,490 | +5 | +0.1% | 13,400 |
| 2026/07/21 | 3,450 | 3,485 | 3,445 | 3,485 | +60 | +1.8% | 21,200 |
| 2026/07/17 | 3,470 | 3,510 | 3,390 | 3,425 | -45 | -1.3% | 47,800 |
| 2026/07/16 | 3,470 | 3,500 | 3,465 | 3,470 | ±0 | ±0% | 9,800 |
| 2026/07/15 | 3,450 | 3,475 | 3,450 | 3,470 | +20 | +0.6% | 11,200 |
| 2026/07/14 | 3,450 | 3,470 | 3,440 | 3,450 | +5 | +0.1% | 13,400 |
| 2026/07/13 | 3,495 | 3,520 | 3,430 | 3,445 | -50 | -1.4% | 31,200 |
| 2026/07/10 | 3,500 | 3,510 | 3,475 | 3,495 | +20 | +0.6% | 11,700 |
| 2026/07/09 | 3,460 | 3,490 | 3,440 | 3,475 | +15 | +0.4% | 12,800 |
| 2026/07/08 | 3,490 | 3,490 | 3,435 | 3,460 | -30 | -0.9% | 19,700 |
| 2026/07/07 | 3,475 | 3,500 | 3,460 | 3,490 | +35 | +1% | 14,500 |
| 2026/07/06 | 3,470 | 3,490 | 3,450 | 3,455 | +5 | +0.1% | 23,100 |
| 2026/07/03 | 3,405 | 3,450 | 3,405 | 3,450 | +50 | +1.5% | 15,400 |
| 2026/07/02 | 3,420 | 3,450 | 3,400 | 3,400 | +25 | +0.7% | 21,500 |
| 2026/07/01 | 3,410 | 3,430 | 3,375 | 3,375 | -15 | -0.4% | 18,700 |
| 2026/06/30 | 3,380 | 3,415 | 3,360 | 3,390 | +10 | +0.3% | 14,200 |
| 2026/06/29 | 3,345 | 3,395 | 3,345 | 3,380 | +75 | +2.3% | 35,900 |
| 2026/06/26 | 3,295 | 3,335 | 3,275 | 3,305 | +10 | +0.3% | 26,000 |
| 2026/06/25 | 3,260 | 3,310 | 3,260 | 3,295 | +45 | +1.4% | 29,100 |
| 2026/06/24 | 3,260 | 3,285 | 3,250 | 3,250 | -30 | -0.9% | 17,000 |
| 2026/06/23 | 3,335 | 3,345 | 3,270 | 3,280 | -55 | -1.6% | 40,400 |
| 2026/06/22 | 3,330 | 3,340 | 3,305 | 3,335 | -25 | -0.7% | 17,800 |
| 2026/06/19 | 3,355 | 3,375 | 3,330 | 3,360 | +5 | +0.1% | 10,900 |
| 2026/06/18 | 3,370 | 3,390 | 3,345 | 3,355 | ±0 | ±0% | 25,400 |
| 2026/06/17 | 3,285 | 3,365 | 3,285 | 3,355 | +70 | +2.1% | 24,100 |
| 2026/06/16 | 3,335 | 3,335 | 3,280 | 3,285 | -55 | -1.6% | 24,700 |
| 2026/06/15 | 3,315 | 3,375 | 3,275 | 3,340 | +40 | +1.2% | 32,800 |
| 2026/06/12 | 3,280 | 3,310 | 3,275 | 3,300 | +30 | +0.9% | 8,800 |
| 2026/06/11 | 3,210 | 3,270 | 3,210 | 3,270 | +50 | +1.6% | 14,700 |
| 2026/06/10 | 3,245 | 3,255 | 3,210 | 3,220 | -25 | -0.8% | 20,400 |
| 2026/06/09 | 3,280 | 3,340 | 3,245 | 3,245 | -20 | -0.6% | 19,400 |
| 2026/06/08 | 3,280 | 3,300 | 3,240 | 3,265 | -45 | -1.4% | 18,200 |
| 2026/06/05 | 3,230 | 3,315 | 3,230 | 3,310 | +80 | +2.5% | 11,900 |
| 2026/06/04 | 3,250 | 3,265 | 3,210 | 3,230 | -50 | -1.5% | 21,800 |
| 2026/06/03 | 3,255 | 3,285 | 3,230 | 3,280 | ±0 | ±0% | 38,300 |
| 2026/06/02 | 3,325 | 3,335 | 3,240 | 3,280 | -55 | -1.6% | 45,100 |
| 2026/06/01 | 3,420 | 3,420 | 3,330 | 3,335 | -100 | -2.9% | 37,800 |
| 2026/05/29 | 3,360 | 3,460 | 3,360 | 3,435 | +75 | +2.2% | 26,100 |
| 2026/05/28 | 3,345 | 3,365 | 3,315 | 3,360 | +35 | +1.1% | 15,500 |
51～
100
件表示中 / 4050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 | 328,000円 | +1.3% | +0.6% | 7.07% | 16.23倍 | 1.12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 |
| Ｄ Ｉ | 259,000円 | +3.6% | -9.2% | 5.29% | 16.17倍 | 1.96倍 |
|
大企業向け戦略コンサルが柱、新規事業支援に強み。投資事業も。電通グループ持分適用会社 |
| ＩＴＭ | 112,800円 | +10.7% | +11.0% | 4.43% | 15.98倍 | 2.55倍 |
|
ＩＴ系ネットメディア運営。各種広告展開。営業見込み客情報提供するリードジェンを強化中 |
| 日本スキー | 49,300円 | +15.9% | +18.4% | 1.01% | 14.48倍 | 2.23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 |
| ビーウィズ | 164,200円 | +5.5% | +33.8% | 4.69% | 24.85倍 | 2.72倍 |
|
自社開発システムによるコールセンター運営に強み。同システムは外販も。パソナグループ |
市場注目の銘柄
チャート関連のコラム
