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 |
|---|---|---|---|---|---|---|---|
| 2025/01/16 | 1,816 | 1,840 | 1,816 | 1,833 | +31 | +1.7% | 1,900 |
| 2025/01/15 | 1,840 | 1,869 | 1,773 | 1,802 | -65 | -3.5% | 6,300 |
| 2025/01/14 | 1,844 | 1,870 | 1,810 | 1,867 | +23 | +1.2% | 4,500 |
| 2025/01/10 | 1,820 | 1,870 | 1,814 | 1,844 | ±0 | ±0% | 4,200 |
| 2025/01/09 | 1,872 | 1,873 | 1,766 | 1,844 | -28 | -1.5% | 5,400 |
| 2025/01/08 | 1,872 | 1,874 | 1,865 | 1,872 | ±0 | ±0% | 800 |
| 2025/01/07 | 1,876 | 1,876 | 1,864 | 1,872 | +24 | +1.3% | 4,100 |
| 2025/01/06 | 1,823 | 1,857 | 1,804 | 1,848 | +25 | +1.4% | 6,300 |
| 2024/12/30 | 1,800 | 1,824 | 1,793 | 1,823 | +13 | +0.7% | 3,000 |
| 2024/12/27 | 1,816 | 1,816 | 1,800 | 1,810 | +5 | +0.3% | 700 |
| 2024/12/26 | 1,816 | 1,816 | 1,805 | 1,805 | -14 | -0.8% | 600 |
| 2024/12/25 | 1,823 | 1,823 | 1,798 | 1,819 | -6 | -0.3% | 700 |
| 2024/12/24 | 1,811 | 1,825 | 1,739 | 1,825 | -5 | -0.3% | 2,300 |
| 2024/12/23 | 1,793 | 1,850 | 1,793 | 1,830 | +37 | +2.1% | 7,400 |
| 2024/12/20 | 1,775 | 1,793 | 1,775 | 1,793 | +4 | +0.2% | 1,700 |
| 2024/12/19 | 1,790 | 1,790 | 1,774 | 1,789 | -15 | -0.8% | 1,900 |
| 2024/12/18 | 1,801 | 1,806 | 1,801 | 1,804 | +38 | +2.2% | 3,700 |
| 2024/12/17 | 1,731 | 1,767 | 1,726 | 1,766 | +22 | +1.3% | 2,700 |
| 2024/12/16 | 1,760 | 1,772 | 1,736 | 1,744 | -8 | -0.5% | 2,500 |
| 2024/12/13 | 1,798 | 1,798 | 1,746 | 1,752 | -6 | -0.3% | 3,200 |
| 2024/12/12 | 1,766 | 1,767 | 1,754 | 1,758 | - | - | 2,600 |
| 2024/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/12/10 | 1,810 | 1,810 | 1,783 | 1,783 | -43 | -2.4% | 1,200 |
| 2024/12/09 | 1,827 | 1,827 | 1,787 | 1,826 | +30 | +1.7% | 3,800 |
| 2024/12/06 | 1,778 | 1,796 | 1,778 | 1,796 | +26 | +1.5% | 1,000 |
| 2024/12/05 | 1,797 | 1,797 | 1,770 | 1,770 | -27 | -1.5% | 300 |
| 2024/12/04 | 1,799 | 1,799 | 1,794 | 1,797 | -2 | -0.1% | 700 |
| 2024/12/03 | 1,797 | 1,800 | 1,796 | 1,799 | +4 | +0.2% | 1,200 |
| 2024/12/02 | 1,798 | 1,798 | 1,774 | 1,795 | +20 | +1.1% | 2,500 |
| 2024/11/29 | 1,776 | 1,778 | 1,775 | 1,775 | -2 | -0.1% | 2,400 |
| 2024/11/28 | 1,748 | 1,781 | 1,731 | 1,777 | +29 | +1.7% | 2,200 |
| 2024/11/27 | 1,737 | 1,751 | 1,730 | 1,748 | +29 | +1.7% | 3,200 |
| 2024/11/26 | 1,700 | 1,719 | 1,681 | 1,719 | +20 | +1.2% | 1,600 |
| 2024/11/25 | 1,678 | 1,699 | 1,662 | 1,699 | +27 | +1.6% | 600 |
| 2024/11/22 | 1,713 | 1,713 | 1,672 | 1,672 | -32 | -1.9% | 4,400 |
| 2024/11/21 | 1,738 | 1,738 | 1,701 | 1,704 | -38 | -2.2% | 2,700 |
| 2024/11/20 | 1,725 | 1,742 | 1,725 | 1,742 | +18 | +1% | 1,800 |
| 2024/11/19 | 1,724 | 1,724 | 1,724 | 1,724 | +1 | +0.1% | 400 |
| 2024/11/18 | 1,724 | 1,724 | 1,700 | 1,723 | -1 | -0.1% | 2,000 |
| 2024/11/15 | 1,720 | 1,724 | 1,720 | 1,724 | +4 | +0.2% | 700 |
| 2024/11/14 | 1,743 | 1,743 | 1,702 | 1,720 | -23 | -1.3% | 2,800 |
| 2024/11/13 | 1,775 | 1,775 | 1,720 | 1,743 | -66 | -3.6% | 3,000 |
| 2024/11/12 | 1,754 | 1,810 | 1,754 | 1,809 | +55 | +3.1% | 3,000 |
| 2024/11/11 | 1,754 | 1,754 | 1,754 | 1,754 | -8 | -0.5% | 300 |
| 2024/11/08 | 1,745 | 1,762 | 1,740 | 1,762 | +17 | +1% | 1,200 |
| 2024/11/07 | 1,746 | 1,746 | 1,721 | 1,745 | -1 | -0.1% | 1,800 |
| 2024/11/06 | 1,749 | 1,749 | 1,745 | 1,746 | +10 | +0.6% | 600 |
| 2024/11/05 | 1,766 | 1,766 | 1,730 | 1,736 | -19 | -1.1% | 3,000 |
| 2024/11/01 | 1,738 | 1,755 | 1,738 | 1,755 | +17 | +1% | 400 |
| 2024/10/31 | 1,745 | 1,750 | 1,735 | 1,738 | -7 | -0.4% | 6,600 |
101～
150
件表示中 / 3720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 | 295,000円 | +0.5% | +0.3% | 7.73% | 19.25倍 | 0.98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 |
| 鎌倉新書 | 55,000円 | +21.8% | +26.2% | 3.64% | 26.48倍 | 5.53倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
| ルネサンス | 100,300円 | +5.1% | +14.4% | 1.30% | 22.84倍 | 1.88倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| シイエム・シイ | 148,100円 | -7.8% | -18.3% | 3.51% | 10.43倍 | 0.93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６割超 |
| ＮＩＳＳＯＨＤ | 62,000円 | +13.2% | +12.3% | 4.03% | 8.41倍 | 1.27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 |
市場注目の銘柄
チャート関連のコラム
