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 |
|---|---|---|---|---|---|---|---|
| 2018/08/20 | 1,502 | 1,530 | 1,501 | 1,501 | -1 | -0.1% | 3,800 |
| 2018/08/17 | 1,518 | 1,518 | 1,502 | 1,502 | +5 | +0.3% | 1,500 |
| 2018/08/16 | 1,484 | 1,497 | 1,482 | 1,497 | -10 | -0.7% | 2,400 |
| 2018/08/15 | 1,503 | 1,518 | 1,499 | 1,507 | +4 | +0.3% | 4,000 |
| 2018/08/14 | 1,513 | 1,513 | 1,498 | 1,503 | +7 | +0.5% | 2,100 |
| 2018/08/13 | 1,482 | 1,514 | 1,481 | 1,496 | -24 | -1.6% | 4,800 |
| 2018/08/10 | 1,504 | 1,525 | 1,504 | 1,520 | +1 | +0.1% | 8,800 |
| 2018/08/09 | 1,517 | 1,522 | 1,511 | 1,519 | +2 | +0.1% | 2,300 |
| 2018/08/08 | 1,502 | 1,517 | 1,502 | 1,517 | +2 | +0.1% | 3,300 |
| 2018/08/07 | 1,507 | 1,515 | 1,501 | 1,515 | +8 | +0.5% | 2,800 |
| 2018/08/06 | 1,525 | 1,525 | 1,498 | 1,507 | +8 | +0.5% | 5,400 |
| 2018/08/03 | 1,518 | 1,521 | 1,498 | 1,499 | -11 | -0.7% | 8,300 |
| 2018/08/02 | 1,555 | 1,555 | 1,510 | 1,510 | -54 | -3.5% | 10,100 |
| 2018/08/01 | 1,600 | 1,615 | 1,557 | 1,564 | -34 | -2.1% | 10,300 |
| 2018/07/31 | 1,586 | 1,600 | 1,538 | 1,598 | -27 | -1.7% | 20,800 |
| 2018/07/30 | 1,649 | 1,672 | 1,623 | 1,625 | -75 | -4.4% | 27,800 |
| 2018/07/27 | 1,699 | 1,701 | 1,568 | 1,700 | +96 | +6% | 252,500 |
| 2018/07/26 | 1,604 | 1,604 | 1,604 | 1,604 | +300 | +23% | 10,200 |
| 2018/07/25 | 1,296 | 1,304 | 1,296 | 1,304 | +8 | +0.6% | 800 |
| 2018/07/24 | 1,290 | 1,300 | 1,289 | 1,296 | +6 | +0.5% | 1,500 |
| 2018/07/23 | 1,290 | 1,290 | 1,290 | 1,290 | -1 | -0.1% | 600 |
| 2018/07/20 | 1,294 | 1,294 | 1,290 | 1,291 | -2 | -0.2% | 6,000 |
| 2018/07/19 | 1,290 | 1,304 | 1,290 | 1,293 | +3 | +0.2% | 2,400 |
| 2018/07/18 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 2,600 |
| 2018/07/17 | 1,290 | 1,292 | 1,290 | 1,290 | -1 | -0.1% | 4,500 |
| 2018/07/13 | 1,290 | 1,303 | 1,290 | 1,291 | +1 | +0.1% | 1,300 |
| 2018/07/12 | 1,290 | 1,298 | 1,289 | 1,290 | -1 | -0.1% | 1,600 |
| 2018/07/11 | 1,300 | 1,300 | 1,281 | 1,291 | -14 | -1.1% | 1,400 |
| 2018/07/10 | 1,310 | 1,310 | 1,291 | 1,305 | -7 | -0.5% | 2,800 |
| 2018/07/09 | 1,315 | 1,315 | 1,307 | 1,312 | +22 | +1.7% | 2,100 |
| 2018/07/06 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 100 |
| 2018/07/05 | 1,282 | 1,306 | 1,282 | 1,290 | +5 | +0.4% | 7,700 |
| 2018/07/04 | 1,301 | 1,303 | 1,283 | 1,285 | -25 | -1.9% | 3,400 |
| 2018/07/03 | 1,320 | 1,323 | 1,307 | 1,310 | -15 | -1.1% | 4,700 |
| 2018/07/02 | 1,340 | 1,346 | 1,325 | 1,325 | +11 | +0.8% | 3,400 |
| 2018/06/29 | 1,309 | 1,314 | 1,309 | 1,314 | +4 | +0.3% | 500 |
| 2018/06/28 | 1,297 | 1,328 | 1,297 | 1,310 | ±0 | ±0% | 500 |
| 2018/06/27 | 1,292 | 1,325 | 1,292 | 1,310 | -3 | -0.2% | 900 |
| 2018/06/26 | 1,295 | 1,330 | 1,295 | 1,313 | -12 | -0.9% | 7,800 |
| 2018/06/25 | 1,304 | 1,338 | 1,290 | 1,325 | +11 | +0.8% | 10,900 |
| 2018/06/22 | 1,330 | 1,330 | 1,270 | 1,314 | -20 | -1.5% | 13,300 |
| 2018/06/21 | 1,334 | 1,334 | 1,334 | 1,334 | ±0 | ±0% | 600 |
| 2018/06/20 | 1,330 | 1,334 | 1,328 | 1,334 | -6 | -0.4% | 4,000 |
| 2018/06/19 | 1,358 | 1,360 | 1,337 | 1,340 | -18 | -1.3% | 6,100 |
| 2018/06/18 | 1,360 | 1,369 | 1,358 | 1,358 | -12 | -0.9% | 3,000 |
| 2018/06/15 | 1,364 | 1,370 | 1,364 | 1,370 | +6 | +0.4% | 1,000 |
| 2018/06/14 | 1,371 | 1,372 | 1,356 | 1,364 | -19 | -1.4% | 3,600 |
| 2018/06/13 | 1,375 | 1,385 | 1,369 | 1,383 | +33 | +2.4% | 5,000 |
| 2018/06/12 | 1,349 | 1,350 | 1,339 | 1,350 | +7 | +0.5% | 2,500 |
| 2018/06/11 | 1,343 | 1,343 | 1,335 | 1,343 | +1 | +0.1% | 9,500 |
1701～
1750
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
