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 |
|---|---|---|---|---|---|---|---|
| 2025/08/19 | 1,500 | 1,500 | 1,496 | 1,496 | -15 | -1% | 700 |
| 2025/08/18 | 1,510 | 1,511 | 1,500 | 1,511 | +3 | +0.2% | 1,600 |
| 2025/08/15 | 1,509 | 1,509 | 1,495 | 1,508 | -1 | -0.1% | 500 |
| 2025/08/14 | 1,510 | 1,510 | 1,498 | 1,509 | +13 | +0.9% | 1,400 |
| 2025/08/13 | 1,493 | 1,505 | 1,493 | 1,496 | +3 | +0.2% | 1,900 |
| 2025/08/12 | 1,508 | 1,510 | 1,485 | 1,493 | -92 | -5.8% | 18,300 |
| 2025/08/08 | 1,573 | 1,599 | 1,573 | 1,585 | -1 | -0.1% | 1,900 |
| 2025/08/07 | 1,565 | 1,586 | 1,565 | 1,586 | +20 | +1.3% | 500 |
| 2025/08/06 | 1,568 | 1,584 | 1,566 | 1,566 | -2 | -0.1% | 1,300 |
| 2025/08/05 | 1,568 | 1,568 | 1,568 | 1,568 | ±0 | ±0% | 300 |
| 2025/08/04 | 1,560 | 1,568 | 1,531 | 1,568 | +45 | +3% | 800 |
| 2025/08/01 | 1,569 | 1,569 | 1,523 | 1,523 | -46 | -2.9% | 2,900 |
| 2025/07/31 | 1,569 | 1,569 | 1,569 | 1,569 | -6 | -0.4% | 100 |
| 2025/07/30 | 1,581 | 1,583 | 1,575 | 1,575 | ±0 | ±0% | 900 |
| 2025/07/29 | 1,572 | 1,575 | 1,572 | 1,575 | +3 | +0.2% | 500 |
| 2025/07/28 | 1,550 | 1,575 | 1,550 | 1,572 | +21 | +1.4% | 1,100 |
| 2025/07/25 | 1,537 | 1,555 | 1,537 | 1,551 | -9 | -0.6% | 1,700 |
| 2025/07/24 | 1,558 | 1,560 | 1,551 | 1,560 | +11 | +0.7% | 1,400 |
| 2025/07/23 | 1,560 | 1,560 | 1,549 | 1,549 | -11 | -0.7% | 800 |
| 2025/07/22 | 1,570 | 1,570 | 1,560 | 1,560 | +2 | +0.1% | 1,200 |
| 2025/07/18 | 1,561 | 1,561 | 1,558 | 1,558 | +9 | +0.6% | 400 |
| 2025/07/17 | 1,549 | 1,549 | 1,549 | 1,549 | -1 | -0.1% | 500 |
| 2025/07/16 | 1,546 | 1,550 | 1,542 | 1,550 | ±0 | ±0% | 2,400 |
| 2025/07/15 | 1,546 | 1,551 | 1,546 | 1,550 | +4 | +0.3% | 600 |
| 2025/07/14 | 1,570 | 1,570 | 1,546 | 1,546 | - | - | 2,600 |
| 2025/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/10 | 1,565 | 1,565 | 1,560 | 1,562 | -3 | -0.2% | 1,100 |
| 2025/07/09 | 1,569 | 1,569 | 1,565 | 1,565 | +5 | +0.3% | 200 |
| 2025/07/08 | 1,566 | 1,567 | 1,530 | 1,560 | -16 | -1% | 1,300 |
| 2025/07/07 | 1,561 | 1,580 | 1,560 | 1,576 | +15 | +1% | 1,100 |
| 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 |
1～
50
件表示中 / 1995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 | 151,000円 | +7.9% | +16.5% | 1.99% | 8.08倍 | 1.26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 | 86,700円 | +5.2% | +32.2% | 2.54% | 11.33倍 | 0.92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 | 58,500円 | +23.6% | +208.1% | 0.00% | 19.69倍 | 6.88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 |
| エコナックＨＤ | 16,100円 | +38.9% | +9.1% | 3.11% | 18.13倍 | 0.87倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| ＬＰＦ | 93,400円 | +11.9% | +30.5% | 0.00% | 13.16倍 | 2.07倍 |
|
大都市圏で駅近の介護施設をドミナント展開、効率運営に強み。障害者支援施設、保育施設も |
市場注目の銘柄
チャート関連のコラム
