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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,735 | 1,745 | 1,726 | 1,745 | +10 | +0.6% | 2,800 |
| 2024/10/29 | 1,725 | 1,735 | 1,717 | 1,735 | +27 | +1.6% | 3,600 |
| 2024/10/28 | 1,680 | 1,711 | 1,680 | 1,708 | +28 | +1.7% | 6,500 |
| 2024/10/25 | 1,713 | 1,713 | 1,662 | 1,680 | +47 | +2.9% | 16,200 |
| 2024/10/24 | 1,598 | 1,644 | 1,567 | 1,633 | +51 | +3.2% | 9,700 |
| 2024/10/23 | 1,560 | 1,591 | 1,560 | 1,582 | +26 | +1.7% | 2,800 |
| 2024/10/22 | 1,570 | 1,590 | 1,506 | 1,556 | +9 | +0.6% | 3,400 |
| 2024/10/21 | 1,545 | 1,605 | 1,530 | 1,547 | +2 | +0.1% | 13,600 |
| 2024/10/18 | 1,552 | 1,570 | 1,530 | 1,545 | -36 | -2.3% | 4,300 |
| 2024/10/17 | 1,559 | 1,621 | 1,559 | 1,581 | +30 | +1.9% | 2,700 |
| 2024/10/16 | 1,565 | 1,569 | 1,540 | 1,551 | -43 | -2.7% | 2,300 |
| 2024/10/15 | 1,569 | 1,621 | 1,568 | 1,594 | +25 | +1.6% | 5,900 |
| 2024/10/11 | 1,652 | 1,675 | 1,555 | 1,569 | +52 | +3.4% | 177,600 |
| 2024/10/10 | 1,529 | 1,545 | 1,513 | 1,517 | -12 | -0.8% | 4,400 |
| 2024/10/09 | 1,529 | 1,550 | 1,516 | 1,529 | ±0 | ±0% | 6,300 |
| 2024/10/08 | 1,529 | 1,529 | 1,520 | 1,529 | -4 | -0.3% | 2,000 |
| 2024/10/07 | 1,533 | 1,538 | 1,532 | 1,533 | +4 | +0.3% | 2,200 |
| 2024/10/04 | 1,530 | 1,530 | 1,503 | 1,529 | ±0 | ±0% | 2,400 |
| 2024/10/03 | 1,529 | 1,529 | 1,529 | 1,529 | +8 | +0.5% | 200 |
| 2024/10/02 | 1,526 | 1,526 | 1,514 | 1,521 | +10 | +0.7% | 2,800 |
| 2024/10/01 | 1,510 | 1,516 | 1,510 | 1,511 | -5 | -0.3% | 2,500 |
| 2024/09/30 | 1,501 | 1,523 | 1,488 | 1,516 | -10 | -0.7% | 2,100 |
| 2024/09/27 | 1,542 | 1,542 | 1,518 | 1,526 | -52 | -3.3% | 800 |
| 2024/09/26 | 1,589 | 1,589 | 1,552 | 1,578 | -15 | -0.9% | 2,200 |
| 2024/09/25 | 1,551 | 1,598 | 1,551 | 1,593 | +39 | +2.5% | 900 |
| 2024/09/24 | 1,552 | 1,581 | 1,552 | 1,554 | -16 | -1% | 1,200 |
| 2024/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | +1 | +0.1% | 100 |
| 2024/09/19 | 1,545 | 1,600 | 1,545 | 1,569 | +25 | +1.6% | 7,200 |
| 2024/09/18 | 1,544 | 1,544 | 1,544 | 1,544 | +2 | +0.1% | 100 |
| 2024/09/17 | 1,562 | 1,562 | 1,518 | 1,542 | -20 | -1.3% | 6,300 |
| 2024/09/13 | 1,567 | 1,593 | 1,562 | 1,562 | -9 | -0.6% | 2,200 |
| 2024/09/12 | 1,535 | 1,589 | 1,535 | 1,571 | +36 | +2.3% | 4,800 |
| 2024/09/11 | 1,548 | 1,590 | 1,524 | 1,535 | -13 | -0.8% | 4,800 |
| 2024/09/10 | 1,555 | 1,602 | 1,534 | 1,548 | -5 | -0.3% | 2,700 |
| 2024/09/09 | 1,570 | 1,570 | 1,553 | 1,553 | -17 | -1.1% | 1,100 |
| 2024/09/06 | 1,570 | 1,599 | 1,541 | 1,570 | +15 | +1% | 3,800 |
| 2024/09/05 | 1,566 | 1,580 | 1,545 | 1,555 | -35 | -2.2% | 6,300 |
| 2024/09/04 | 1,580 | 1,598 | 1,569 | 1,590 | +10 | +0.6% | 4,200 |
| 2024/09/03 | 1,580 | 1,600 | 1,580 | 1,580 | +4 | +0.3% | 2,100 |
| 2024/09/02 | 1,601 | 1,601 | 1,576 | 1,576 | -24 | -1.5% | 6,200 |
| 2024/08/30 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 4,000 |
| 2024/08/29 | 1,629 | 1,658 | 1,620 | 1,620 | -9 | -0.6% | 5,900 |
| 2024/08/28 | 1,620 | 1,692 | 1,620 | 1,629 | +17 | +1.1% | 9,500 |
| 2024/08/27 | 1,616 | 1,629 | 1,612 | 1,612 | +27 | +1.7% | 4,100 |
| 2024/08/26 | 1,574 | 1,661 | 1,574 | 1,585 | +41 | +2.7% | 5,900 |
| 2024/08/23 | 1,572 | 1,617 | 1,540 | 1,544 | -27 | -1.7% | 7,500 |
| 2024/08/22 | 1,571 | 1,571 | 1,556 | 1,571 | -1 | -0.1% | 2,000 |
| 2024/08/21 | 1,572 | 1,572 | 1,539 | 1,572 | ±0 | ±0% | 5,700 |
| 2024/08/20 | 1,573 | 1,581 | 1,572 | 1,572 | +7 | +0.4% | 1,100 |
| 2024/08/19 | 1,588 | 1,600 | 1,563 | 1,565 | -41 | -2.6% | 3,600 |
151～
200
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
