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 |
|---|---|---|---|---|---|---|---|
| 2021/08/10 | 3,500 | 3,585 | 3,500 | 3,565 | +60 | +1.7% | 41,500 |
| 2021/08/06 | 3,450 | 3,515 | 3,450 | 3,505 | +55 | +1.6% | 49,900 |
| 2021/08/05 | 3,535 | 3,555 | 3,380 | 3,450 | -120 | -3.4% | 93,600 |
| 2021/08/04 | 3,710 | 3,710 | 3,545 | 3,570 | -165 | -4.4% | 55,900 |
| 2021/08/03 | 3,780 | 3,850 | 3,700 | 3,735 | -75 | -2% | 25,300 |
| 2021/08/02 | 3,730 | 3,810 | 3,725 | 3,810 | +65 | +1.7% | 26,100 |
| 2021/07/30 | 3,690 | 3,755 | 3,680 | 3,745 | -50 | -1.3% | 38,400 |
| 2021/07/29 | 3,680 | 3,805 | 3,650 | 3,795 | +100 | +2.7% | 62,900 |
| 2021/07/28 | 3,775 | 3,775 | 3,650 | 3,695 | -120 | -3.1% | 47,300 |
| 2021/07/27 | 3,800 | 3,820 | 3,735 | 3,815 | +5 | +0.1% | 37,200 |
| 2021/07/26 | 3,875 | 3,900 | 3,780 | 3,810 | -25 | -0.7% | 37,600 |
| 2021/07/21 | 3,790 | 3,880 | 3,790 | 3,835 | +35 | +0.9% | 33,800 |
| 2021/07/20 | 3,890 | 3,905 | 3,800 | 3,800 | -65 | -1.7% | 40,500 |
| 2021/07/19 | 3,825 | 3,915 | 3,805 | 3,865 | -30 | -0.8% | 35,700 |
| 2021/07/16 | 3,820 | 3,935 | 3,810 | 3,895 | +10 | +0.3% | 49,200 |
| 2021/07/15 | 3,895 | 3,920 | 3,810 | 3,885 | -30 | -0.8% | 47,300 |
| 2021/07/14 | 3,905 | 3,975 | 3,880 | 3,915 | -35 | -0.9% | 38,300 |
| 2021/07/13 | 3,930 | 3,980 | 3,905 | 3,950 | +20 | +0.5% | 35,400 |
| 2021/07/12 | 4,080 | 4,100 | 3,910 | 3,930 | -135 | -3.3% | 98,800 |
| 2021/07/09 | 4,130 | 4,130 | 4,000 | 4,065 | -85 | -2% | 67,900 |
| 2021/07/08 | 4,150 | 4,220 | 4,130 | 4,150 | -65 | -1.5% | 51,200 |
| 2021/07/07 | 4,160 | 4,225 | 4,160 | 4,215 | +30 | +0.7% | 28,400 |
| 2021/07/06 | 4,185 | 4,240 | 4,160 | 4,185 | -20 | -0.5% | 26,400 |
| 2021/07/05 | 4,140 | 4,245 | 4,140 | 4,205 | +90 | +2.2% | 45,300 |
| 2021/07/02 | 4,070 | 4,125 | 3,995 | 4,115 | +35 | +0.9% | 29,100 |
| 2021/07/01 | 4,190 | 4,190 | 4,080 | 4,080 | -45 | -1.1% | 31,900 |
| 2021/06/30 | 4,150 | 4,170 | 4,075 | 4,125 | ±0 | ±0% | 35,200 |
| 2021/06/29 | 4,080 | 4,175 | 4,060 | 4,125 | +45 | +1.1% | 45,600 |
| 2021/06/28 | 4,135 | 4,135 | 4,045 | 4,080 | -65 | -1.6% | 63,200 |
| 2021/06/25 | 4,100 | 4,220 | 4,095 | 4,145 | +130 | +3.2% | 72,500 |
| 2021/06/24 | 4,010 | 4,060 | 3,975 | 4,015 | -5 | -0.1% | 26,600 |
| 2021/06/23 | 4,005 | 4,140 | 4,000 | 4,020 | -15 | -0.4% | 57,600 |
| 2021/06/22 | 3,930 | 4,075 | 3,890 | 4,035 | +245 | +6.5% | 97,900 |
| 2021/06/21 | 3,740 | 3,790 | 3,625 | 3,790 | +120 | +3.3% | 217,500 |
| 2021/06/18 | 3,800 | 3,840 | 3,660 | 3,670 | -265 | -6.7% | 397,500 |
| 2021/06/17 | 3,950 | 4,025 | 3,890 | 3,935 | -45 | -1.1% | 96,800 |
| 2021/06/16 | 4,055 | 4,055 | 3,915 | 3,980 | -140 | -3.4% | 115,900 |
| 2021/06/15 | 4,130 | 4,165 | 4,050 | 4,120 | -10 | -0.2% | 63,300 |
| 2021/06/14 | 3,915 | 4,135 | 3,910 | 4,130 | +285 | +7.4% | 99,100 |
| 2021/06/11 | 4,055 | 4,060 | 3,835 | 3,845 | -170 | -4.2% | 136,600 |
| 2021/06/10 | 3,980 | 4,055 | 3,980 | 4,015 | +50 | +1.3% | 61,200 |
| 2021/06/09 | 3,955 | 4,040 | 3,930 | 3,965 | -60 | -1.5% | 80,000 |
| 2021/06/08 | 4,000 | 4,070 | 3,975 | 4,025 | -5 | -0.1% | 62,000 |
| 2021/06/07 | 3,995 | 4,030 | 3,955 | 4,030 | +80 | +2% | 73,000 |
| 2021/06/04 | 3,830 | 3,965 | 3,775 | 3,950 | +55 | +1.4% | 91,900 |
| 2021/06/03 | 3,780 | 3,960 | 3,775 | 3,895 | +140 | +3.7% | 151,800 |
| 2021/06/02 | 3,710 | 3,775 | 3,635 | 3,755 | ±0 | ±0% | 113,100 |
| 2021/06/01 | 3,610 | 3,775 | 3,610 | 3,755 | +125 | +3.4% | 91,200 |
| 2021/05/31 | 3,565 | 3,665 | 3,565 | 3,630 | +70 | +2% | 99,300 |
| 2021/05/28 | 3,525 | 3,595 | 3,475 | 3,560 | +50 | +1.4% | 138,700 |
1001～
1050
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 | 504,000円 | +12.9% | +19.0% | 0.79% | 21.36倍 | 3.14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 | 74,300円 | +5.3% | +2.2% | 3.97% | 12.69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 | - | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
