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 |
|---|---|---|---|---|---|---|---|
| 2018/06/08 | 1,340 | 1,344 | 1,333 | 1,342 | ±0 | ±0% | 4,900 |
| 2018/06/07 | 1,350 | 1,350 | 1,342 | 1,342 | -9 | -0.7% | 700 |
| 2018/06/06 | 1,349 | 1,351 | 1,347 | 1,351 | -2 | -0.1% | 1,100 |
| 2018/06/05 | 1,352 | 1,354 | 1,352 | 1,353 | ±0 | ±0% | 1,500 |
| 2018/06/04 | 1,349 | 1,357 | 1,349 | 1,353 | +6 | +0.4% | 900 |
| 2018/06/01 | 1,355 | 1,375 | 1,342 | 1,347 | -20 | -1.5% | 7,200 |
| 2018/05/31 | 1,380 | 1,380 | 1,351 | 1,367 | +7 | +0.5% | 5,600 |
| 2018/05/30 | 1,379 | 1,385 | 1,360 | 1,360 | -19 | -1.4% | 4,500 |
| 2018/05/29 | 1,397 | 1,397 | 1,379 | 1,379 | -18 | -1.3% | 800 |
| 2018/05/28 | 1,395 | 1,398 | 1,394 | 1,397 | +8 | +0.6% | 2,900 |
| 2018/05/25 | 1,371 | 1,393 | 1,366 | 1,389 | +16 | +1.2% | 7,100 |
| 2018/05/24 | 1,367 | 1,373 | 1,360 | 1,373 | +6 | +0.4% | 2,800 |
| 2018/05/23 | 1,390 | 1,390 | 1,361 | 1,367 | -23 | -1.7% | 4,700 |
| 2018/05/22 | 1,371 | 1,391 | 1,371 | 1,390 | +30 | +2.2% | 5,000 |
| 2018/05/21 | 1,358 | 1,360 | 1,340 | 1,360 | +2 | +0.1% | 6,200 |
| 2018/05/18 | 1,342 | 1,366 | 1,340 | 1,358 | +11 | +0.8% | 4,500 |
| 2018/05/17 | 1,345 | 1,360 | 1,340 | 1,347 | +2 | +0.1% | 7,300 |
| 2018/05/16 | 1,340 | 1,357 | 1,340 | 1,345 | +5 | +0.4% | 2,400 |
| 2018/05/15 | 1,362 | 1,369 | 1,340 | 1,340 | -18 | -1.3% | 5,500 |
| 2018/05/14 | 1,356 | 1,358 | 1,339 | 1,358 | ±0 | ±0% | 165,300 |
| 2018/05/11 | 1,361 | 1,379 | 1,353 | 1,358 | -4 | -0.3% | 17,700 |
| 2018/05/10 | 1,407 | 1,420 | 1,360 | 1,362 | -53 | -3.7% | 9,800 |
| 2018/05/09 | 1,439 | 1,439 | 1,405 | 1,415 | -24 | -1.7% | 9,800 |
| 2018/05/08 | 1,497 | 1,497 | 1,435 | 1,439 | -102 | -6.6% | 21,100 |
| 2018/05/07 | 1,528 | 1,550 | 1,524 | 1,541 | +26 | +1.7% | 5,900 |
| 2018/05/02 | 1,511 | 1,528 | 1,503 | 1,515 | ±0 | ±0% | 2,500 |
| 2018/05/01 | 1,520 | 1,528 | 1,509 | 1,515 | +1 | +0.1% | 3,300 |
| 2018/04/27 | 1,528 | 1,528 | 1,512 | 1,514 | -10 | -0.7% | 3,400 |
| 2018/04/26 | 1,512 | 1,526 | 1,510 | 1,524 | +12 | +0.8% | 3,400 |
| 2018/04/25 | 1,505 | 1,520 | 1,500 | 1,512 | +2 | +0.1% | 2,300 |
| 2018/04/24 | 1,514 | 1,514 | 1,498 | 1,510 | -7 | -0.5% | 2,700 |
| 2018/04/23 | 1,509 | 1,517 | 1,497 | 1,517 | +12 | +0.8% | 4,500 |
| 2018/04/20 | 1,526 | 1,526 | 1,436 | 1,505 | -21 | -1.4% | 9,600 |
| 2018/04/19 | 1,525 | 1,547 | 1,500 | 1,526 | -1 | -0.1% | 3,300 |
| 2018/04/18 | 1,527 | 1,527 | 1,516 | 1,527 | +14 | +0.9% | 2,400 |
| 2018/04/17 | 1,533 | 1,533 | 1,502 | 1,513 | -16 | -1% | 2,900 |
| 2018/04/16 | 1,544 | 1,551 | 1,500 | 1,529 | -16 | -1% | 4,200 |
| 2018/04/13 | 1,541 | 1,560 | 1,538 | 1,545 | +4 | +0.3% | 2,800 |
| 2018/04/12 | 1,540 | 1,557 | 1,530 | 1,541 | +5 | +0.3% | 2,800 |
| 2018/04/11 | 1,549 | 1,565 | 1,530 | 1,536 | -14 | -0.9% | 4,000 |
| 2018/04/10 | 1,550 | 1,560 | 1,540 | 1,550 | +8 | +0.5% | 4,400 |
| 2018/04/09 | 1,540 | 1,549 | 1,533 | 1,542 | +2 | +0.1% | 3,900 |
| 2018/04/06 | 1,548 | 1,550 | 1,532 | 1,540 | -3 | -0.2% | 3,200 |
| 2018/04/05 | 1,579 | 1,579 | 1,540 | 1,543 | -35 | -2.2% | 6,300 |
| 2018/04/04 | 1,579 | 1,579 | 1,529 | 1,578 | +21 | +1.3% | 9,600 |
| 2018/04/03 | 1,499 | 1,585 | 1,499 | 1,557 | +39 | +2.6% | 10,900 |
| 2018/04/02 | 1,519 | 1,519 | 1,513 | 1,518 | -1 | -0.1% | 2,100 |
| 2018/03/30 | 1,504 | 1,521 | 1,495 | 1,519 | +14 | +0.9% | 3,300 |
| 2018/03/29 | 1,499 | 1,515 | 1,476 | 1,505 | +14 | +0.9% | 3,900 |
| 2018/03/28 | 1,487 | 1,496 | 1,487 | 1,491 | -16 | -1.1% | 1,300 |
1751～
1800
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
