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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,262 | 1,286 | 1,262 | 1,286 | - | - | 800 |
| 2024/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/11/20 | 1,250 | 1,262 | 1,250 | 1,262 | +14 | +1.1% | 400 |
| 2024/11/19 | 1,248 | 1,248 | 1,248 | 1,248 | -4 | -0.3% | 600 |
| 2024/11/18 | 1,282 | 1,282 | 1,252 | 1,252 | -38 | -2.9% | 3,800 |
| 2024/11/15 | 1,290 | 1,290 | 1,290 | 1,290 | -10 | -0.8% | 200 |
| 2024/11/14 | 1,250 | 1,300 | 1,250 | 1,300 | +50 | +4% | 600 |
| 2024/11/13 | 1,281 | 1,287 | 1,240 | 1,250 | -50 | -3.8% | 800 |
| 2024/11/12 | 1,360 | 1,360 | 1,240 | 1,300 | -83 | -6% | 6,900 |
| 2024/11/11 | 1,256 | 1,401 | 1,256 | 1,383 | +138 | +11.1% | 5,700 |
| 2024/11/08 | 1,250 | 1,250 | 1,245 | 1,245 | -18 | -1.4% | 700 |
| 2024/11/07 | 1,250 | 1,263 | 1,241 | 1,263 | +24 | +1.9% | 700 |
| 2024/11/06 | 1,265 | 1,265 | 1,239 | 1,239 | -29 | -2.3% | 500 |
| 2024/11/05 | 1,230 | 1,268 | 1,220 | 1,268 | +38 | +3.1% | 1,200 |
| 2024/11/01 | 1,255 | 1,255 | 1,230 | 1,230 | -10 | -0.8% | 400 |
| 2024/10/31 | 1,256 | 1,256 | 1,240 | 1,240 | -21 | -1.7% | 400 |
| 2024/10/30 | 1,290 | 1,290 | 1,260 | 1,261 | - | - | 1,000 |
| 2024/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/28 | 1,250 | 1,291 | 1,250 | 1,291 | +11 | +0.9% | 800 |
| 2024/10/25 | 1,290 | 1,290 | 1,236 | 1,280 | -10 | -0.8% | 2,800 |
| 2024/10/24 | 1,290 | 1,290 | 1,290 | 1,290 | +60 | +4.9% | 100 |
| 2024/10/23 | 1,241 | 1,241 | 1,230 | 1,230 | ±0 | ±0% | 200 |
| 2024/10/22 | 1,238 | 1,238 | 1,230 | 1,230 | -3 | -0.2% | 600 |
| 2024/10/21 | 1,240 | 1,241 | 1,233 | 1,233 | - | - | 2,500 |
| 2024/10/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/17 | 1,260 | 1,290 | 1,260 | 1,270 | +8 | +0.6% | 500 |
| 2024/10/16 | 1,262 | 1,262 | 1,262 | 1,262 | -19 | -1.5% | 100 |
| 2024/10/15 | 1,291 | 1,294 | 1,281 | 1,281 | ±0 | ±0% | 900 |
| 2024/10/11 | 1,288 | 1,288 | 1,260 | 1,281 | +20 | +1.6% | 900 |
| 2024/10/10 | 1,258 | 1,261 | 1,258 | 1,261 | -19 | -1.5% | 500 |
| 2024/10/09 | 1,283 | 1,283 | 1,280 | 1,280 | -20 | -1.5% | 800 |
| 2024/10/08 | 1,301 | 1,310 | 1,300 | 1,300 | -26 | -2% | 600 |
| 2024/10/07 | 1,314 | 1,344 | 1,314 | 1,326 | +20 | +1.5% | 1,300 |
| 2024/10/04 | 1,305 | 1,310 | 1,305 | 1,306 | +1 | +0.1% | 600 |
| 2024/10/03 | 1,305 | 1,321 | 1,305 | 1,305 | +4 | +0.3% | 700 |
| 2024/10/02 | 1,321 | 1,321 | 1,301 | 1,301 | -20 | -1.5% | 300 |
| 2024/10/01 | 1,300 | 1,321 | 1,300 | 1,321 | +21 | +1.6% | 300 |
| 2024/09/30 | 1,314 | 1,320 | 1,285 | 1,300 | -12 | -0.9% | 4,000 |
| 2024/09/27 | 1,325 | 1,345 | 1,312 | 1,312 | -32 | -2.4% | 1,600 |
| 2024/09/26 | 1,350 | 1,350 | 1,314 | 1,344 | -15 | -1.1% | 2,700 |
| 2024/09/25 | 1,371 | 1,371 | 1,335 | 1,359 | -12 | -0.9% | 2,000 |
| 2024/09/24 | 1,365 | 1,371 | 1,349 | 1,371 | +17 | +1.3% | 1,500 |
| 2024/09/20 | 1,352 | 1,372 | 1,345 | 1,354 | -9 | -0.7% | 1,900 |
| 2024/09/19 | 1,372 | 1,375 | 1,339 | 1,363 | -7 | -0.5% | 3,200 |
| 2024/09/18 | 1,370 | 1,370 | 1,350 | 1,370 | +20 | +1.5% | 700 |
| 2024/09/17 | 1,360 | 1,370 | 1,350 | 1,350 | -8 | -0.6% | 1,200 |
| 2024/09/13 | 1,358 | 1,358 | 1,330 | 1,358 | +12 | +0.9% | 900 |
| 2024/09/12 | 1,312 | 1,351 | 1,312 | 1,346 | +34 | +2.6% | 1,600 |
| 2024/09/11 | 1,315 | 1,315 | 1,300 | 1,312 | -33 | -2.5% | 3,800 |
| 2024/09/10 | 1,345 | 1,345 | 1,345 | 1,345 | +8 | +0.6% | 1,000 |
1～
50
件表示中 / 1816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 | 128,500円 | +5.5% | +12.3% | 1.17% | 8.49倍 | 1.19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 |
| イーエムネットＪ | 92,000円 | +2.7% | +0.8% | 3.48% | 42.81倍 | 2.51倍 |
|
検索連動型広告、運用型広告、ＳＮＳ広告を展開。中小企業、地方企業に強み。ソフトバンク傘下 |
| 共栄セキュリ | 242,500円 | +6.9% | +28.9% | 3.71% | 10.59倍 | 0.75倍 |
|
オフィスや商業施設など施設警備が柱。イベントなど臨時警備も。セコムと提携。Ｍ＆Ａ積極的 |
| 総医研 | 13,600円 | -2.1% | - | 0.00% | - | 0.57倍 |
|
抗疲労食品・飲料の直販と中国ＥＣ主体の化粧品販売が収益柱。評価試験や医薬品臨試受託も |
| ＨＣＨ | 187,400円 | +20.1% | +1.0% | 2.88% | 7.55倍 | 2.28倍 |
|
ＩＴにおける上流工程から保守運用まで一気通貫で受託開発。最上流の経営コンサルにも着手 |
市場注目の銘柄
チャート関連のコラム
