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 |
|---|---|---|---|---|---|---|---|
| 2021/05/27 | 3,460 | 3,570 | 3,450 | 3,510 | +35 | +1% | 371,200 |
| 2021/05/26 | 3,365 | 3,495 | 3,365 | 3,475 | +75 | +2.2% | 110,700 |
| 2021/05/25 | 3,320 | 3,425 | 3,320 | 3,400 | +150 | +4.6% | 244,600 |
| 2021/05/24 | 3,215 | 3,340 | 3,200 | 3,250 | +105 | +3.3% | 233,300 |
| 2021/05/21 | 3,040 | 3,150 | 3,005 | 3,145 | +135 | +4.5% | 218,600 |
| 2021/05/20 | 3,015 | 3,025 | 2,965 | 3,010 | -30 | -1% | 193,700 |
| 2021/05/19 | 3,110 | 3,125 | 2,978 | 3,040 | -70 | -2.3% | 145,000 |
| 2021/05/18 | 3,275 | 3,275 | 3,095 | 3,110 | -165 | -5% | 135,000 |
| 2021/05/17 | 3,280 | 3,395 | 3,265 | 3,275 | -75 | -2.2% | 85,800 |
| 2021/05/14 | 3,385 | 3,420 | 3,330 | 3,350 | +100 | +3.1% | 81,100 |
| 2021/05/13 | 3,250 | 3,355 | 3,185 | 3,250 | -75 | -2.3% | 126,400 |
| 2021/05/12 | 3,425 | 3,500 | 3,265 | 3,325 | -170 | -4.9% | 108,200 |
| 2021/05/11 | 3,500 | 3,530 | 3,410 | 3,495 | +10 | +0.3% | 66,400 |
| 2021/05/10 | 3,465 | 3,510 | 3,410 | 3,485 | +70 | +2% | 99,400 |
| 2021/05/07 | 3,465 | 3,530 | 3,395 | 3,415 | -50 | -1.4% | 50,500 |
| 2021/05/06 | 3,320 | 3,515 | 3,320 | 3,465 | +200 | +6.1% | 178,700 |
| 2021/04/30 | 3,450 | 3,495 | 3,240 | 3,265 | -240 | -6.8% | 218,200 |
| 2021/04/28 | 3,440 | 3,540 | 3,350 | 3,505 | -5 | -0.1% | 380,200 |
| 2021/04/27 | 3,460 | 3,525 | 3,390 | 3,510 | +45 | +1.3% | 129,300 |
| 2021/04/26 | 3,490 | 3,540 | 3,465 | 3,465 | -45 | -1.3% | 76,800 |
| 2021/04/23 | 3,485 | 3,555 | 3,485 | 3,510 | -20 | -0.6% | 51,500 |
| 2021/04/22 | 3,510 | 3,570 | 3,470 | 3,530 | -20 | -0.6% | 92,400 |
| 2021/04/21 | 3,520 | 3,585 | 3,445 | 3,550 | -95 | -2.6% | 141,800 |
| 2021/04/20 | 3,615 | 3,730 | 3,535 | 3,645 | -20 | -0.5% | 125,400 |
| 2021/04/19 | 3,535 | 3,670 | 3,490 | 3,665 | +125 | +3.5% | 80,200 |
| 2021/04/16 | 3,575 | 3,600 | 3,520 | 3,540 | +20 | +0.6% | 36,800 |
| 2021/04/15 | 3,585 | 3,615 | 3,495 | 3,520 | -50 | -1.4% | 72,900 |
| 2021/04/14 | 3,475 | 3,610 | 3,475 | 3,570 | +95 | +2.7% | 78,600 |
| 2021/04/13 | 3,580 | 3,680 | 3,460 | 3,475 | -105 | -2.9% | 101,100 |
| 2021/04/12 | 3,615 | 3,660 | 3,550 | 3,580 | +5 | +0.1% | 55,200 |
| 2021/04/09 | 3,500 | 3,670 | 3,500 | 3,575 | +75 | +2.1% | 86,600 |
| 2021/04/08 | 3,550 | 3,555 | 3,410 | 3,500 | -15 | -0.4% | 113,300 |
| 2021/04/07 | 3,395 | 3,525 | 3,385 | 3,515 | +100 | +2.9% | 90,400 |
| 2021/04/06 | 3,385 | 3,465 | 3,345 | 3,415 | +10 | +0.3% | 69,100 |
| 2021/04/05 | 3,340 | 3,425 | 3,285 | 3,405 | +90 | +2.7% | 58,800 |
| 2021/04/02 | 3,340 | 3,400 | 3,310 | 3,315 | +5 | +0.2% | 85,700 |
| 2021/04/01 | 3,385 | 3,410 | 3,270 | 3,310 | -75 | -2.2% | 101,400 |
| 2021/03/31 | 3,475 | 3,480 | 3,375 | 3,385 | -35 | -1% | 51,800 |
| 2021/03/30 | 3,535 | 3,535 | 3,355 | 3,420 | -80 | -2.3% | 89,900 |
| 2021/03/29 | 3,590 | 3,680 | 3,485 | 3,500 | -80 | -2.2% | 93,000 |
| 2021/03/26 | 3,590 | 3,645 | 3,495 | 3,580 | -35 | -1% | 66,500 |
| 2021/03/25 | 3,450 | 3,615 | 3,305 | 3,615 | +205 | +6% | 102,100 |
| 2021/03/24 | 3,565 | 3,570 | 3,330 | 3,410 | -295 | -8% | 208,900 |
| 2021/03/23 | 3,650 | 3,795 | 3,615 | 3,705 | +25 | +0.7% | 113,300 |
| 2021/03/22 | 3,665 | 3,720 | 3,555 | 3,680 | -55 | -1.5% | 118,900 |
| 2021/03/19 | 3,570 | 3,735 | 3,510 | 3,735 | +210 | +6% | 192,500 |
| 2021/03/18 | 3,525 | 3,570 | 3,470 | 3,525 | +25 | +0.7% | 93,300 |
| 2021/03/17 | 3,400 | 3,575 | 3,390 | 3,500 | +145 | +4.3% | 145,600 |
| 2021/03/16 | 3,260 | 3,370 | 3,260 | 3,355 | +70 | +2.1% | 81,200 |
| 2021/03/15 | 3,415 | 3,415 | 3,180 | 3,285 | -100 | -3% | 142,900 |
1051～
1100
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 | 30,000円 | +5.0% | +25.8% | 2.00% | 12.66倍 | 0.97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 | 74,000円 | +5.3% | +2.2% | 3.99% | 12.64倍 | 1.58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 | 77,000円 | - | - | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
