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 |
|---|---|---|---|---|---|---|---|
| 2021/04/23 | 1,372 | 1,387 | 1,372 | 1,381 | +1 | +0.1% | 500 |
| 2021/04/22 | 1,373 | 1,390 | 1,373 | 1,380 | +10 | +0.7% | 1,800 |
| 2021/04/21 | 1,392 | 1,400 | 1,351 | 1,370 | -25 | -1.8% | 6,500 |
| 2021/04/20 | 1,405 | 1,405 | 1,393 | 1,395 | -10 | -0.7% | 900 |
| 2021/04/19 | 1,420 | 1,420 | 1,405 | 1,405 | -15 | -1.1% | 1,200 |
| 2021/04/16 | 1,418 | 1,423 | 1,391 | 1,420 | +29 | +2.1% | 12,000 |
| 2021/04/15 | 1,394 | 1,405 | 1,389 | 1,391 | -4 | -0.3% | 2,000 |
| 2021/04/14 | 1,405 | 1,407 | 1,395 | 1,395 | -11 | -0.8% | 4,100 |
| 2021/04/13 | 1,406 | 1,412 | 1,405 | 1,406 | ±0 | ±0% | 1,300 |
| 2021/04/12 | 1,431 | 1,431 | 1,406 | 1,406 | -16 | -1.1% | 3,000 |
| 2021/04/09 | 1,404 | 1,432 | 1,404 | 1,422 | +5 | +0.4% | 1,100 |
| 2021/04/08 | 1,427 | 1,429 | 1,417 | 1,417 | +20 | +1.4% | 3,700 |
| 2021/04/07 | 1,400 | 1,407 | 1,392 | 1,397 | -3 | -0.2% | 1,200 |
| 2021/04/06 | 1,429 | 1,442 | 1,400 | 1,400 | -25 | -1.8% | 4,200 |
| 2021/04/05 | 1,424 | 1,436 | 1,403 | 1,425 | +1 | +0.1% | 4,800 |
| 2021/04/02 | 1,424 | 1,424 | 1,410 | 1,424 | +30 | +2.2% | 3,100 |
| 2021/04/01 | 1,399 | 1,410 | 1,392 | 1,394 | -5 | -0.4% | 7,700 |
| 2021/03/31 | 1,384 | 1,399 | 1,380 | 1,399 | +15 | +1.1% | 5,300 |
| 2021/03/30 | 1,409 | 1,409 | 1,361 | 1,384 | -34 | -2.4% | 155,400 |
| 2021/03/29 | 1,445 | 1,450 | 1,418 | 1,418 | -25 | -1.7% | 4,400 |
| 2021/03/26 | 1,483 | 1,483 | 1,427 | 1,443 | -14 | -1% | 7,500 |
| 2021/03/25 | 1,473 | 1,473 | 1,449 | 1,457 | -16 | -1.1% | 2,800 |
| 2021/03/24 | 1,437 | 1,484 | 1,435 | 1,473 | +36 | +2.5% | 4,500 |
| 2021/03/23 | 1,486 | 1,489 | 1,437 | 1,437 | -49 | -3.3% | 6,000 |
| 2021/03/22 | 1,520 | 1,520 | 1,485 | 1,486 | -34 | -2.2% | 2,200 |
| 2021/03/19 | 1,521 | 1,530 | 1,511 | 1,520 | -16 | -1% | 2,700 |
| 2021/03/18 | 1,549 | 1,549 | 1,525 | 1,536 | -1 | -0.1% | 1,900 |
| 2021/03/17 | 1,521 | 1,550 | 1,521 | 1,537 | ±0 | ±0% | 4,100 |
| 2021/03/16 | 1,537 | 1,537 | 1,514 | 1,537 | ±0 | ±0% | 1,400 |
| 2021/03/15 | 1,543 | 1,544 | 1,522 | 1,537 | -6 | -0.4% | 3,100 |
| 2021/03/12 | 1,542 | 1,548 | 1,516 | 1,543 | +16 | +1% | 4,900 |
| 2021/03/11 | 1,525 | 1,527 | 1,500 | 1,527 | +18 | +1.2% | 5,400 |
| 2021/03/10 | 1,465 | 1,511 | 1,456 | 1,509 | +50 | +3.4% | 5,900 |
| 2021/03/09 | 1,469 | 1,484 | 1,458 | 1,459 | -9 | -0.6% | 3,300 |
| 2021/03/08 | 1,461 | 1,490 | 1,461 | 1,468 | +11 | +0.8% | 5,300 |
| 2021/03/05 | 1,426 | 1,500 | 1,403 | 1,457 | +91 | +6.7% | 21,200 |
| 2021/03/04 | 1,368 | 1,371 | 1,362 | 1,366 | -23 | -1.7% | 2,600 |
| 2021/03/03 | 1,374 | 1,427 | 1,361 | 1,389 | +40 | +3% | 18,100 |
| 2021/03/02 | 1,346 | 1,372 | 1,346 | 1,349 | +5 | +0.4% | 231,200 |
| 2021/03/01 | 1,357 | 1,357 | 1,331 | 1,344 | +6 | +0.4% | 2,400 |
| 2021/02/26 | 1,354 | 1,359 | 1,335 | 1,338 | -16 | -1.2% | 4,300 |
| 2021/02/25 | 1,373 | 1,373 | 1,349 | 1,354 | ±0 | ±0% | 1,800 |
| 2021/02/24 | 1,350 | 1,369 | 1,343 | 1,354 | ±0 | ±0% | 3,100 |
| 2021/02/22 | 1,370 | 1,370 | 1,337 | 1,354 | -16 | -1.2% | 22,300 |
| 2021/02/19 | 1,360 | 1,373 | 1,341 | 1,370 | +2 | +0.1% | 4,000 |
| 2021/02/18 | 1,377 | 1,377 | 1,355 | 1,368 | -9 | -0.7% | 1,600 |
| 2021/02/17 | 1,350 | 1,378 | 1,350 | 1,377 | +32 | +2.4% | 4,000 |
| 2021/02/16 | 1,390 | 1,405 | 1,334 | 1,345 | -44 | -3.2% | 12,100 |
| 2021/02/15 | 1,404 | 1,410 | 1,389 | 1,389 | -15 | -1.1% | 5,300 |
| 2021/02/12 | 1,421 | 1,421 | 1,404 | 1,404 | -26 | -1.8% | 1,000 |
1051～
1100
件表示中 / 3759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 |
| シイエム・シイ | 167,600円 | -7.8% | -18.3% | 3.10% | 11.73倍 | 1.05倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け７割超 |
| アイ・ケイ・ケイ | 79,600円 | -1.6% | -28.5% | 3.02% | 20.79倍 | 2.25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 |
| いであ | 315,000円 | +2.8% | +3.3% | 3.75% | 9.37倍 | 0.76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 |
| ＥＲＩ ＨＤ | 296,500円 | +14.9% | +34.9% | 2.36% | 13.26倍 | 3.55倍 |
|
建築基準法上の建造物検査。民間で唯一全国展開し首位。省エネ適合性判定強化、土木にも進出 |
市場注目の銘柄
チャート関連のコラム
