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 |
|---|---|---|---|---|---|---|---|
| 2017/10/26 | 1,228 | 1,233 | 1,220 | 1,225 | -8 | -0.6% | 6,500 |
| 2017/10/25 | 1,230 | 1,240 | 1,226 | 1,233 | +12 | +1% | 5,500 |
| 2017/10/24 | 1,228 | 1,228 | 1,221 | 1,221 | -9 | -0.7% | 1,000 |
| 2017/10/23 | 1,215 | 1,230 | 1,214 | 1,230 | +20 | +1.7% | 3,700 |
| 2017/10/20 | 1,222 | 1,224 | 1,209 | 1,210 | -12 | -1% | 7,400 |
| 2017/10/19 | 1,229 | 1,231 | 1,215 | 1,222 | -7 | -0.6% | 8,700 |
| 2017/10/18 | 1,223 | 1,240 | 1,220 | 1,229 | +6 | +0.5% | 6,500 |
| 2017/10/17 | 1,223 | 1,230 | 1,215 | 1,223 | +12 | +1% | 4,400 |
| 2017/10/16 | 1,226 | 1,227 | 1,200 | 1,211 | +15 | +1.3% | 10,700 |
| 2017/10/13 | 1,196 | 1,201 | 1,185 | 1,196 | -10 | -0.8% | 11,400 |
| 2017/10/12 | 1,223 | 1,223 | 1,205 | 1,206 | -11 | -0.9% | 19,700 |
| 2017/10/11 | 1,225 | 1,226 | 1,217 | 1,217 | ±0 | ±0% | 7,200 |
| 2017/10/10 | 1,222 | 1,224 | 1,217 | 1,217 | +1 | +0.1% | 1,600 |
| 2017/10/06 | 1,228 | 1,233 | 1,216 | 1,216 | -29 | -2.3% | 2,200 |
| 2017/10/05 | 1,242 | 1,256 | 1,232 | 1,245 | +16 | +1.3% | 5,000 |
| 2017/10/04 | 1,223 | 1,230 | 1,223 | 1,229 | +6 | +0.5% | 4,000 |
| 2017/10/03 | 1,229 | 1,229 | 1,212 | 1,223 | +1 | +0.1% | 6,700 |
| 2017/10/02 | 1,213 | 1,236 | 1,212 | 1,222 | -2 | -0.2% | 6,800 |
| 2017/09/29 | 1,234 | 1,236 | 1,220 | 1,224 | -14 | -1.1% | 4,400 |
| 2017/09/28 | 1,240 | 1,241 | 1,234 | 1,238 | ±0 | ±0% | 4,000 |
| 2017/09/27 | 1,250 | 1,269 | 1,233 | 1,238 | -3 | -0.2% | 5,700 |
| 2017/09/26 | 1,279 | 1,279 | 1,226 | 1,241 | -13 | -1% | 10,600 |
| 2017/09/25 | 1,255 | 1,260 | 1,254 | 1,254 | +3 | +0.2% | 4,500 |
| 2017/09/22 | 1,292 | 1,292 | 1,250 | 1,251 | -42 | -3.2% | 6,200 |
| 2017/09/21 | 1,273 | 1,294 | 1,273 | 1,293 | +23 | +1.8% | 6,000 |
| 2017/09/20 | 1,286 | 1,289 | 1,240 | 1,270 | -32 | -2.5% | 12,500 |
| 2017/09/19 | 1,331 | 1,331 | 1,291 | 1,302 | +2 | +0.2% | 18,900 |
| 2017/09/15 | 1,292 | 1,311 | 1,292 | 1,300 | +8 | +0.6% | 2,200 |
| 2017/09/14 | 1,314 | 1,320 | 1,291 | 1,292 | -22 | -1.7% | 3,800 |
| 2017/09/13 | 1,306 | 1,347 | 1,303 | 1,314 | +11 | +0.8% | 11,100 |
| 2017/09/12 | 1,269 | 1,318 | 1,269 | 1,303 | +34 | +2.7% | 19,000 |
| 2017/09/11 | 1,260 | 1,275 | 1,260 | 1,269 | +20 | +1.6% | 4,800 |
| 2017/09/08 | 1,285 | 1,285 | 1,249 | 1,249 | -36 | -2.8% | 6,900 |
| 2017/09/07 | 1,343 | 1,343 | 1,280 | 1,285 | -53 | -4% | 9,400 |
| 2017/09/06 | 1,242 | 1,338 | 1,241 | 1,338 | +75 | +5.9% | 30,400 |
| 2017/09/05 | 1,290 | 1,345 | 1,251 | 1,263 | -50 | -3.8% | 27,500 |
| 2017/09/04 | 1,356 | 1,364 | 1,305 | 1,313 | -54 | -4% | 23,500 |
| 2017/09/01 | 1,359 | 1,370 | 1,350 | 1,367 | +12 | +0.9% | 11,700 |
| 2017/08/31 | 1,388 | 1,393 | 1,354 | 1,355 | -35 | -2.5% | 26,600 |
| 2017/08/30 | 1,381 | 1,394 | 1,320 | 1,390 | +39 | +2.9% | 66,600 |
| 2017/08/29 | 1,214 | 1,482 | 1,203 | 1,351 | +132 | +10.8% | 288,500 |
| 2017/08/28 | 1,215 | 1,219 | 1,211 | 1,219 | +11 | +0.9% | 5,000 |
| 2017/08/25 | 1,182 | 1,209 | 1,182 | 1,208 | +19 | +1.6% | 11,100 |
| 2017/08/24 | 1,196 | 1,196 | 1,187 | 1,189 | -7 | -0.6% | 1,800 |
| 2017/08/23 | 1,199 | 1,199 | 1,189 | 1,196 | -3 | -0.3% | 500 |
| 2017/08/22 | 1,175 | 1,207 | 1,175 | 1,199 | +9 | +0.8% | 15,200 |
| 2017/08/21 | 1,181 | 1,222 | 1,170 | 1,190 | ±0 | ±0% | 29,100 |
| 2017/08/18 | 1,171 | 1,203 | 1,171 | 1,190 | -10 | -0.8% | 13,900 |
| 2017/08/17 | 1,190 | 1,202 | 1,178 | 1,200 | +11 | +0.9% | 20,500 |
| 2017/08/16 | 1,179 | 1,190 | 1,176 | 1,189 | +9 | +0.8% | 21,100 |
1901～
1950
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
