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 |
|---|---|---|---|---|---|---|---|
| 2017/08/15 | 1,152 | 1,188 | 1,150 | 1,180 | +50 | +4.4% | 28,400 |
| 2017/08/14 | 1,122 | 1,136 | 1,100 | 1,130 | -22 | -1.9% | 15,900 |
| 2017/08/10 | 1,163 | 1,185 | 1,146 | 1,152 | -11 | -0.9% | 21,500 |
| 2017/08/09 | 1,168 | 1,180 | 1,150 | 1,163 | -16 | -1.4% | 17,000 |
| 2017/08/08 | 1,177 | 1,189 | 1,163 | 1,179 | +2 | +0.2% | 26,900 |
| 2017/08/07 | 1,150 | 1,185 | 1,137 | 1,177 | +22 | +1.9% | 49,300 |
| 2017/08/04 | 1,159 | 1,200 | 1,152 | 1,155 | -5 | -0.4% | 27,100 |
| 2017/08/03 | 1,179 | 1,179 | 1,147 | 1,160 | -9 | -0.8% | 37,700 |
| 2017/08/02 | 1,110 | 1,170 | 1,106 | 1,169 | +59 | +5.3% | 49,200 |
| 2017/08/01 | 1,131 | 1,164 | 1,049 | 1,110 | -110 | -9% | 102,100 |
| 2017/07/31 | 1,220 | 1,225 | 1,211 | 1,220 | +2 | +0.2% | 28,900 |
| 2017/07/28 | 1,219 | 1,220 | 1,210 | 1,218 | -1 | -0.1% | 22,900 |
| 2017/07/27 | 1,220 | 1,220 | 1,210 | 1,219 | -4 | -0.3% | 5,300 |
| 2017/07/26 | 1,229 | 1,229 | 1,212 | 1,223 | -6 | -0.5% | 12,600 |
| 2017/07/25 | 1,225 | 1,235 | 1,214 | 1,229 | +14 | +1.2% | 19,400 |
| 2017/07/24 | 1,212 | 1,221 | 1,211 | 1,215 | -6 | -0.5% | 6,300 |
| 2017/07/21 | 1,207 | 1,221 | 1,206 | 1,221 | +14 | +1.2% | 18,400 |
| 2017/07/20 | 1,198 | 1,209 | 1,198 | 1,207 | +27 | +2.3% | 24,000 |
| 2017/07/19 | 1,182 | 1,186 | 1,174 | 1,180 | -9 | -0.8% | 10,900 |
| 2017/07/18 | 1,190 | 1,211 | 1,185 | 1,189 | +3 | +0.3% | 28,900 |
| 2017/07/14 | 1,173 | 1,193 | 1,173 | 1,186 | +12 | +1% | 14,900 |
| 2017/07/13 | 1,169 | 1,200 | 1,167 | 1,174 | +16 | +1.4% | 26,900 |
| 2017/07/12 | 1,170 | 1,171 | 1,146 | 1,158 | -6 | -0.5% | 14,000 |
| 2017/07/11 | 1,154 | 1,176 | 1,149 | 1,164 | +10 | +0.9% | 10,900 |
| 2017/07/10 | 1,157 | 1,157 | 1,139 | 1,154 | +17 | +1.5% | 13,000 |
| 2017/07/07 | 1,145 | 1,145 | 1,133 | 1,137 | -11 | -1% | 1,900 |
| 2017/07/06 | 1,163 | 1,163 | 1,145 | 1,148 | -16 | -1.4% | 4,400 |
| 2017/07/05 | 1,132 | 1,164 | 1,132 | 1,164 | +32 | +2.8% | 6,200 |
| 2017/07/04 | 1,157 | 1,165 | 1,130 | 1,132 | -22 | -1.9% | 26,500 |
| 2017/07/03 | 1,120 | 1,154 | 1,120 | 1,154 | +23 | +2% | 16,000 |
| 2017/06/30 | 1,115 | 1,139 | 1,080 | 1,131 | +3 | +0.3% | 21,600 |
| 2017/06/29 | 1,136 | 1,154 | 1,120 | 1,128 | +3 | +0.3% | 16,400 |
| 2017/06/28 | 1,110 | 1,130 | 1,102 | 1,125 | +1 | +0.1% | 15,900 |
| 2017/06/27 | 1,114 | 1,140 | 1,101 | 1,124 | +4 | +0.4% | 24,000 |
| 2017/06/26 | 1,154 | 1,187 | 1,111 | 1,120 | -34 | -2.9% | 23,500 |
| 2017/06/23 | 1,130 | 1,208 | 1,130 | 1,154 | +11 | +1% | 34,200 |
| 2017/06/22 | 1,189 | 1,189 | 1,140 | 1,143 | -26 | -2.2% | 15,000 |
| 2017/06/21 | 1,145 | 1,169 | 1,145 | 1,169 | +17 | +1.5% | 13,500 |
| 2017/06/20 | 1,200 | 1,200 | 1,138 | 1,152 | -51 | -4.2% | 36,500 |
| 2017/06/19 | 1,200 | 1,230 | 1,199 | 1,203 | -7 | -0.6% | 39,400 |
| 2017/06/16 | 1,108 | 1,248 | 1,108 | 1,210 | +93 | +8.3% | 70,000 |
| 2017/06/15 | 1,140 | 1,140 | 1,113 | 1,117 | -23 | -2% | 15,900 |
| 2017/06/14 | 1,101 | 1,140 | 1,101 | 1,140 | +21 | +1.9% | 32,600 |
| 2017/06/13 | 1,048 | 1,122 | 1,048 | 1,119 | +52 | +4.9% | 36,700 |
| 2017/06/12 | 1,054 | 1,070 | 1,054 | 1,067 | +14 | +1.3% | 22,600 |
| 2017/06/09 | 1,034 | 1,064 | 1,034 | 1,053 | +16 | +1.5% | 10,500 |
| 2017/06/08 | 1,033 | 1,040 | 1,020 | 1,037 | +7 | +0.7% | 7,000 |
| 2017/06/07 | 1,018 | 1,030 | 1,011 | 1,030 | +5 | +0.5% | 4,600 |
| 2017/06/06 | 1,040 | 1,046 | 1,025 | 1,025 | -11 | -1.1% | 8,500 |
| 2017/06/05 | 1,034 | 1,041 | 1,000 | 1,036 | ±0 | ±0% | 8,300 |
1951～
2000
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
