ダイレクトマーケティングミックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/01/05 | 1,628 | 1,635 | 1,539 | 1,564 | -85 | -5.2% | 125,800 |
| 2022/01/04 | 1,704 | 1,704 | 1,629 | 1,649 | -16 | -1% | 83,200 |
| 2021/12/30 | 1,648 | 1,715 | 1,642 | 1,665 | -4 | -0.2% | 95,200 |
| 2021/12/29 | 1,721 | 1,742 | 1,655 | 1,669 | -1,786 | -51.7% | 138,800 |
| 2021/12/28 | 3,295 | 3,490 | 3,295 | 3,455 | +90 | +2.7% | 50,100 |
| 2021/12/27 | 3,455 | 3,480 | 3,340 | 3,365 | -150 | -4.3% | 48,600 |
| 2021/12/24 | 3,445 | 3,565 | 3,430 | 3,515 | +85 | +2.5% | 43,300 |
| 2021/12/23 | 3,455 | 3,515 | 3,410 | 3,430 | -25 | -0.7% | 48,300 |
| 2021/12/22 | 3,375 | 3,495 | 3,375 | 3,455 | +95 | +2.8% | 41,600 |
| 2021/12/21 | 3,335 | 3,410 | 3,300 | 3,360 | +115 | +3.5% | 57,500 |
| 2021/12/20 | 3,300 | 3,385 | 3,230 | 3,245 | -155 | -4.6% | 77,100 |
| 2021/12/17 | 3,670 | 3,695 | 3,390 | 3,400 | -330 | -8.8% | 110,200 |
| 2021/12/16 | 3,895 | 3,925 | 3,700 | 3,730 | -155 | -4% | 77,300 |
| 2021/12/15 | 3,825 | 3,940 | 3,815 | 3,885 | +70 | +1.8% | 55,900 |
| 2021/12/14 | 3,895 | 3,955 | 3,805 | 3,815 | -70 | -1.8% | 36,300 |
| 2021/12/13 | 3,845 | 3,905 | 3,830 | 3,885 | +75 | +2% | 45,100 |
| 2021/12/10 | 3,910 | 3,910 | 3,790 | 3,810 | -110 | -2.8% | 47,600 |
| 2021/12/09 | 3,955 | 4,010 | 3,885 | 3,920 | -20 | -0.5% | 47,400 |
| 2021/12/08 | 3,975 | 4,035 | 3,925 | 3,940 | +5 | +0.1% | 44,000 |
| 2021/12/07 | 3,835 | 3,980 | 3,835 | 3,935 | +180 | +4.8% | 70,000 |
| 2021/12/06 | 3,810 | 3,820 | 3,740 | 3,755 | -90 | -2.3% | 48,400 |
| 2021/12/03 | 3,730 | 3,845 | 3,690 | 3,845 | +200 | +5.5% | 75,100 |
| 2021/12/02 | 3,725 | 3,780 | 3,635 | 3,645 | -75 | -2% | 49,700 |
| 2021/12/01 | 3,865 | 3,875 | 3,655 | 3,720 | -120 | -3.1% | 73,200 |
| 2021/11/30 | 3,915 | 3,940 | 3,820 | 3,840 | +55 | +1.5% | 59,800 |
| 2021/11/29 | 3,780 | 3,880 | 3,720 | 3,785 | -85 | -2.2% | 64,600 |
| 2021/11/26 | 3,980 | 4,015 | 3,785 | 3,870 | -110 | -2.8% | 49,900 |
| 2021/11/25 | 3,985 | 4,025 | 3,930 | 3,980 | +65 | +1.7% | 39,600 |
| 2021/11/24 | 3,940 | 4,005 | 3,900 | 3,915 | -25 | -0.6% | 69,700 |
| 2021/11/22 | 3,950 | 4,010 | 3,890 | 3,940 | -55 | -1.4% | 47,500 |
| 2021/11/19 | 4,000 | 4,035 | 3,955 | 3,995 | -10 | -0.2% | 90,400 |
| 2021/11/18 | 4,005 | 4,060 | 3,950 | 4,005 | -40 | -1% | 78,800 |
| 2021/11/17 | 4,100 | 4,180 | 4,000 | 4,045 | -85 | -2.1% | 79,100 |
| 2021/11/16 | 4,360 | 4,360 | 4,080 | 4,130 | -235 | -5.4% | 79,900 |
| 2021/11/15 | 4,470 | 4,625 | 4,365 | 4,365 | ±0 | ±0% | 146,000 |
| 2021/11/12 | 4,410 | 4,500 | 4,365 | 4,365 | +60 | +1.4% | 104,700 |
| 2021/11/11 | 4,230 | 4,375 | 4,225 | 4,305 | +75 | +1.8% | 59,300 |
| 2021/11/10 | 4,165 | 4,255 | 4,160 | 4,230 | +95 | +2.3% | 30,000 |
| 2021/11/09 | 4,135 | 4,195 | 4,115 | 4,135 | -40 | -1% | 44,800 |
| 2021/11/08 | 4,300 | 4,300 | 4,130 | 4,175 | -75 | -1.8% | 57,300 |
| 2021/11/05 | 4,270 | 4,290 | 4,190 | 4,250 | -40 | -0.9% | 53,600 |
| 2021/11/04 | 4,440 | 4,440 | 4,265 | 4,290 | -105 | -2.4% | 53,500 |
| 2021/11/02 | 4,540 | 4,610 | 4,370 | 4,395 | -95 | -2.1% | 55,200 |
| 2021/11/01 | 4,400 | 4,490 | 4,345 | 4,490 | +125 | +2.9% | 41,700 |
| 2021/10/29 | 4,300 | 4,395 | 4,285 | 4,365 | +15 | +0.3% | 44,400 |
| 2021/10/28 | 4,510 | 4,510 | 4,320 | 4,350 | -150 | -3.3% | 61,800 |
| 2021/10/27 | 4,565 | 4,565 | 4,410 | 4,500 | -50 | -1.1% | 38,900 |
| 2021/10/26 | 4,555 | 4,615 | 4,500 | 4,550 | +50 | +1.1% | 40,700 |
| 2021/10/25 | 4,455 | 4,535 | 4,440 | 4,500 | +40 | +0.9% | 42,400 |
| 2021/10/22 | 4,385 | 4,480 | 4,370 | 4,460 | +75 | +1.7% | 29,100 |
901～
950
件表示中 / 1208件
類似銘柄と比較する
現在ご覧いただいている「ＤｍＭｉＸ」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 |
|---|---|---|---|---|---|---|---|---|
| ＤｍＭｉＸ | 29,800円 | +5.0% | +25.8% | 2.01% | 12.58倍 | 0.96倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
| 動物高医 | 500,000円 | +12.9% | +19.0% | 0.80% | 21.19倍 | 3.12倍 |
|
高度２次医療行う動物病院を東京、川崎、名古屋、大阪で運営。全国連携病院からの完全紹介制 |
| ウェルネット | 74,400円 | +5.3% | +2.2% | 3.97% | 12.71倍 | 1.59倍 |
|
コンビニ等での決済代行大手。プリペイド型電子マネーや電子チケットサービスも主力分野に |
| ＫｅｙＨ | 74,800円 | +12.6% | -42.9% | 1.34% | 10.83倍 | 0.64倍 |
|
ＳＫＥ４８、乃木坂４６物販等エンタメ、広告、映像制作のクリエイティブ企業。Ｊトラスト筆頭株主 |
| ＹＣＰ | 77,400円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
