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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 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 |
| 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 |
151～
200
件表示中 / 3754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 | 304,000円 | +0.5% | +0.3% | 7.50% | 19.84倍 | 1.01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 |
| セラク | 161,100円 | +10.3% | +10.1% | 0.82% | 12.54倍 | 2.57倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
| デジタルＨＤ | 127,000円 | -13.3% | +96.1% | 3.62% | 10.08倍 | 0.72倍 |
|
ネット広告代理店。ＤＸ支援の育成に注力。金融投資も手がける。配当はＤＯＥも基準に実施 |
| 鎌倉新書 | 56,300円 | +21.8% | +26.2% | 3.55% | 27.11倍 | 5.66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 |
| ＡＢホテル | 153,800円 | +6.8% | +3.1% | 1.30% | 8.86倍 | 1.71倍 |
|
愛知地盤にビジネスホテルを展開。製造業の需要が中心。運営は外部委託。東祥の事業部が独立 |
市場注目の銘柄
チャート関連のコラム
