ディーエムソリューションズの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 1,535 | 1,535 | 1,512 | 1,512 | -24 | -1.6% | 800 |
| 2025/05/19 | 1,564 | 1,564 | 1,500 | 1,536 | +10 | +0.7% | 2,400 |
| 2025/05/16 | 1,511 | 1,526 | 1,510 | 1,526 | +19 | +1.3% | 1,700 |
| 2025/05/15 | 1,516 | 1,538 | 1,505 | 1,507 | -8 | -0.5% | 2,200 |
| 2025/05/14 | 1,595 | 1,595 | 1,515 | 1,515 | ±0 | ±0% | 13,200 |
| 2025/05/13 | 1,478 | 1,515 | 1,478 | 1,515 | +37 | +2.5% | 4,500 |
| 2025/05/12 | 1,493 | 1,498 | 1,478 | 1,478 | ±0 | ±0% | 3,200 |
| 2025/05/09 | 1,463 | 1,478 | 1,459 | 1,478 | ±0 | ±0% | 6,600 |
| 2025/05/08 | 1,420 | 1,488 | 1,420 | 1,478 | +88 | +6.3% | 13,200 |
| 2025/05/07 | 1,391 | 1,391 | 1,390 | 1,390 | -8 | -0.6% | 400 |
| 2025/05/02 | 1,400 | 1,400 | 1,398 | 1,398 | ±0 | ±0% | 300 |
| 2025/05/01 | 1,375 | 1,398 | 1,375 | 1,398 | +21 | +1.5% | 200 |
| 2025/04/30 | 1,377 | 1,377 | 1,377 | 1,377 | ±0 | ±0% | 200 |
| 2025/04/28 | 1,377 | 1,378 | 1,377 | 1,377 | +2 | +0.1% | 700 |
| 2025/04/25 | 1,395 | 1,395 | 1,375 | 1,375 | - | - | 1,200 |
| 2025/04/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/04/23 | 1,335 | 1,350 | 1,335 | 1,335 | +7 | +0.5% | 2,400 |
| 2025/04/22 | 1,325 | 1,331 | 1,325 | 1,328 | +3 | +0.2% | 900 |
| 2025/04/21 | 1,325 | 1,325 | 1,325 | 1,325 | +2 | +0.2% | 300 |
| 2025/04/18 | 1,320 | 1,323 | 1,320 | 1,323 | +12 | +0.9% | 500 |
| 2025/04/17 | 1,320 | 1,320 | 1,311 | 1,311 | +3 | +0.2% | 1,900 |
| 2025/04/16 | 1,309 | 1,310 | 1,308 | 1,308 | -3 | -0.2% | 900 |
| 2025/04/15 | 1,320 | 1,322 | 1,311 | 1,311 | -9 | -0.7% | 1,400 |
| 2025/04/14 | 1,257 | 1,320 | 1,257 | 1,320 | +68 | +5.4% | 500 |
| 2025/04/11 | 1,249 | 1,252 | 1,235 | 1,252 | -15 | -1.2% | 1,300 |
| 2025/04/10 | 1,246 | 1,276 | 1,239 | 1,267 | +79 | +6.6% | 1,500 |
| 2025/04/09 | 1,199 | 1,199 | 1,175 | 1,188 | -12 | -1% | 1,900 |
| 2025/04/08 | 1,186 | 1,201 | 1,186 | 1,200 | +52 | +4.5% | 5,500 |
| 2025/04/07 | 1,150 | 1,200 | 1,148 | 1,148 | -151 | -11.6% | 7,900 |
| 2025/04/04 | 1,350 | 1,351 | 1,299 | 1,299 | -56 | -4.1% | 3,400 |
| 2025/04/03 | 1,365 | 1,386 | 1,350 | 1,355 | -40 | -2.9% | 1,700 |
| 2025/04/02 | 1,393 | 1,400 | 1,385 | 1,395 | +23 | +1.7% | 500 |
| 2025/04/01 | 1,364 | 1,373 | 1,364 | 1,372 | +2 | +0.1% | 1,600 |
| 2025/03/31 | 1,414 | 1,414 | 1,370 | 1,370 | -69 | -4.8% | 2,800 |
| 2025/03/28 | 1,449 | 1,460 | 1,380 | 1,439 | -26 | -1.8% | 1,900 |
| 2025/03/27 | 1,458 | 1,465 | 1,450 | 1,465 | +7 | +0.5% | 600 |
| 2025/03/26 | 1,475 | 1,475 | 1,458 | 1,458 | -17 | -1.2% | 1,900 |
| 2025/03/25 | 1,498 | 1,498 | 1,475 | 1,475 | -22 | -1.5% | 900 |
| 2025/03/24 | 1,481 | 1,497 | 1,466 | 1,497 | +12 | +0.8% | 2,600 |
| 2025/03/21 | 1,482 | 1,485 | 1,463 | 1,485 | +3 | +0.2% | 1,700 |
| 2025/03/19 | 1,484 | 1,502 | 1,473 | 1,482 | +22 | +1.5% | 3,500 |
| 2025/03/18 | 1,460 | 1,460 | 1,460 | 1,460 | +4 | +0.3% | 100 |
| 2025/03/17 | 1,469 | 1,483 | 1,456 | 1,456 | +4 | +0.3% | 900 |
| 2025/03/14 | 1,471 | 1,471 | 1,452 | 1,452 | -19 | -1.3% | 500 |
| 2025/03/13 | 1,450 | 1,490 | 1,450 | 1,471 | +21 | +1.4% | 1,200 |
| 2025/03/12 | 1,450 | 1,452 | 1,450 | 1,450 | ±0 | ±0% | 900 |
| 2025/03/11 | 1,462 | 1,462 | 1,450 | 1,450 | -12 | -0.8% | 1,900 |
| 2025/03/10 | 1,462 | 1,462 | 1,462 | 1,462 | ±0 | ±0% | 200 |
| 2025/03/07 | 1,460 | 1,464 | 1,460 | 1,462 | -5 | -0.3% | 600 |
| 2025/03/06 | 1,464 | 1,479 | 1,464 | 1,467 | +3 | +0.2% | 400 |
1～
50
件表示中 / 1932件
類似銘柄と比較する
現在ご覧いただいている「ディエムソリュ」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 |
|---|---|---|---|---|---|---|---|---|
| ディエムソリュ | 151,200円 | +7.9% | +16.5% | 1.85% | 8.14倍 | 1.27倍 |
|
ＤＭや小型荷物の発送代行大手。企画、印刷含め一気通貫体制。送客メディア、自社ＥＣも展開 |
| イード | 86,100円 | +9.4% | +7.9% | 2.56% | 11.32倍 | 0.96倍 |
|
Ｍ＆Ａによりメディア事業を拡大、Ｗｅｂサイトを多数運営。独自開発プラットフォームが強み |
| ピアラ | 58,600円 | +18.2% | +137.8% | 0.00% | 25.61倍 | 9.55倍 |
|
健康食品や医療施設、不動産などの広告、販売支援コンサル。ファンサイトなどエンタメ事業も |
| ＴＡＣ | 23,200円 | +0.3% | -4.9% | 3.02% | 8.95倍 | 0.68倍 |
|
会計、法律分野の「資格の学校」大手。法人研修、出版、人材紹介事業等も。公務員講座等に強み |
| 市進ＨＤ | 40,300円 | +0.7% | +0.4% | 2.48% | 10.22倍 | 1.53倍 |
|
学習塾「市進学院」を千葉県軸に展開。個別指導「個太郎塾」も併営。介護事業も。学研ＨＤ子会社 |
市場注目の銘柄
チャート関連のコラム
