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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,554 | 1,561 | 1,554 | 1,561 | +7 | +0.5% | 3,500 |
| 2025/07/03 | 1,552 | 1,560 | 1,537 | 1,554 | -10 | -0.6% | 1,800 |
| 2025/07/02 | 1,539 | 1,573 | 1,533 | 1,564 | +29 | +1.9% | 400 |
| 2025/07/01 | 1,526 | 1,542 | 1,526 | 1,535 | +9 | +0.6% | 400 |
| 2025/06/30 | 1,534 | 1,550 | 1,526 | 1,526 | -14 | -0.9% | 700 |
| 2025/06/27 | 1,540 | 1,580 | 1,540 | 1,540 | ±0 | ±0% | 1,300 |
| 2025/06/26 | 1,540 | 1,540 | 1,540 | 1,540 | -1 | -0.1% | 200 |
| 2025/06/25 | 1,571 | 1,571 | 1,541 | 1,541 | -19 | -1.2% | 1,400 |
| 2025/06/24 | 1,571 | 1,582 | 1,547 | 1,560 | ±0 | ±0% | 1,500 |
| 2025/06/23 | 1,560 | 1,560 | 1,553 | 1,560 | ±0 | ±0% | 1,200 |
| 2025/06/20 | 1,524 | 1,595 | 1,524 | 1,560 | +30 | +2% | 1,500 |
| 2025/06/19 | 1,537 | 1,540 | 1,530 | 1,530 | -19 | -1.2% | 700 |
| 2025/06/18 | 1,551 | 1,566 | 1,519 | 1,549 | -2 | -0.1% | 1,700 |
| 2025/06/17 | 1,550 | 1,559 | 1,550 | 1,551 | -8 | -0.5% | 1,100 |
| 2025/06/16 | 1,560 | 1,560 | 1,559 | 1,559 | -1 | -0.1% | 200 |
| 2025/06/13 | 1,567 | 1,570 | 1,560 | 1,560 | -7 | -0.4% | 300 |
| 2025/06/12 | 1,567 | 1,567 | 1,567 | 1,567 | ±0 | ±0% | 100 |
| 2025/06/11 | 1,580 | 1,580 | 1,567 | 1,567 | -13 | -0.8% | 400 |
| 2025/06/10 | 1,597 | 1,597 | 1,580 | 1,580 | -17 | -1.1% | 1,000 |
| 2025/06/09 | 1,599 | 1,599 | 1,597 | 1,597 | -1 | -0.1% | 500 |
| 2025/06/06 | 1,588 | 1,599 | 1,580 | 1,598 | +11 | +0.7% | 1,500 |
| 2025/06/05 | 1,580 | 1,587 | 1,580 | 1,587 | +15 | +1% | 2,800 |
| 2025/06/04 | 1,555 | 1,572 | 1,554 | 1,572 | +17 | +1.1% | 1,200 |
| 2025/06/03 | 1,566 | 1,578 | 1,505 | 1,555 | -5 | -0.3% | 2,400 |
| 2025/06/02 | 1,557 | 1,562 | 1,555 | 1,560 | +5 | +0.3% | 800 |
| 2025/05/30 | 1,559 | 1,560 | 1,555 | 1,555 | -4 | -0.3% | 700 |
| 2025/05/29 | 1,552 | 1,559 | 1,550 | 1,559 | +10 | +0.6% | 2,200 |
| 2025/05/28 | 1,540 | 1,549 | 1,495 | 1,549 | +9 | +0.6% | 2,900 |
| 2025/05/27 | 1,500 | 1,540 | 1,495 | 1,540 | ±0 | ±0% | 1,400 |
| 2025/05/26 | 1,547 | 1,547 | 1,535 | 1,540 | -7 | -0.5% | 2,600 |
| 2025/05/23 | 1,531 | 1,547 | 1,521 | 1,547 | +16 | +1% | 1,100 |
| 2025/05/22 | 1,530 | 1,531 | 1,520 | 1,531 | +1 | +0.1% | 2,200 |
| 2025/05/21 | 1,520 | 1,530 | 1,517 | 1,530 | +18 | +1.2% | 1,600 |
| 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 |
1～
50
件表示中 / 1965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 | 156,100円 | +7.9% | +16.5% | 1.79% | 8.36倍 | 1.31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 |
| ＫＧ情報 | 60,800円 | +9.2% | +7.5% | 5.92% | 22.14倍 | 0.75倍 |
|
中四国や九州等で求人ソリューション展開。家づくり相談・紹介や賃貸物件サイト運営も行う |
| アルバイトタイ | 15,200円 | +14.1% | +55.7% | 3.29% | 47.95倍 | 1.00倍 |
|
無料求人情報誌「ＤＯＭＯ」発行。発祥の静岡県内では３版発行し、シェア高い。愛知、岐阜版も |
| 市進ＨＤ | 41,800円 | +0.7% | +0.4% | 2.39% | 10.60倍 | 1.58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 |
| 成学社 | 75,400円 | +6.4% | +6.2% | 2.92% | 9.75倍 | 1.08倍 |
|
大阪地盤に個別指導塾「フリーステップ」を展開、首都圏を開拓。保育や留学生支援事業を育成 |
市場注目の銘柄
チャート関連のコラム
