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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,486 | 1,486 | 1,455 | 1,456 | -31 | -2.1% | 2,400 |
| 2024/05/01 | 1,447 | 1,487 | 1,447 | 1,487 | +10 | +0.7% | 500 |
| 2024/04/30 | 1,477 | 1,477 | 1,477 | 1,477 | -4 | -0.3% | 100 |
| 2024/04/26 | 1,488 | 1,488 | 1,472 | 1,481 | -2 | -0.1% | 1,200 |
| 2024/04/25 | 1,481 | 1,483 | 1,461 | 1,483 | +10 | +0.7% | 1,500 |
| 2024/04/24 | 1,449 | 1,473 | 1,449 | 1,473 | +55 | +3.9% | 300 |
| 2024/04/23 | 1,440 | 1,440 | 1,415 | 1,418 | -22 | -1.5% | 600 |
| 2024/04/22 | 1,450 | 1,450 | 1,421 | 1,440 | +1 | +0.1% | 600 |
| 2024/04/19 | 1,465 | 1,468 | 1,436 | 1,439 | -33 | -2.2% | 1,300 |
| 2024/04/18 | 1,470 | 1,473 | 1,440 | 1,472 | +2 | +0.1% | 600 |
| 2024/04/17 | 1,470 | 1,471 | 1,429 | 1,470 | -5 | -0.3% | 2,600 |
| 2024/04/16 | 1,477 | 1,498 | 1,440 | 1,475 | +2 | +0.1% | 1,900 |
| 2024/04/15 | 1,463 | 1,473 | 1,432 | 1,473 | +72 | +5.1% | 3,400 |
| 2024/04/12 | 1,480 | 1,481 | 1,401 | 1,401 | -80 | -5.4% | 2,700 |
| 2024/04/11 | 1,478 | 1,481 | 1,478 | 1,481 | +3 | +0.2% | 200 |
| 2024/04/10 | 1,530 | 1,530 | 1,468 | 1,478 | -52 | -3.4% | 2,500 |
| 2024/04/09 | 1,489 | 1,537 | 1,458 | 1,530 | +101 | +7.1% | 15,100 |
| 2024/04/08 | 1,400 | 1,429 | 1,400 | 1,429 | +37 | +2.7% | 1,600 |
| 2024/04/05 | 1,390 | 1,392 | 1,390 | 1,392 | -8 | -0.6% | 200 |
| 2024/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | +16 | +1.2% | 1,500 |
| 2024/04/03 | 1,353 | 1,396 | 1,353 | 1,384 | +7 | +0.5% | 2,300 |
| 2024/04/02 | 1,400 | 1,400 | 1,316 | 1,377 | -23 | -1.6% | 2,300 |
| 2024/04/01 | 1,410 | 1,419 | 1,369 | 1,400 | -4 | -0.3% | 2,500 |
| 2024/03/29 | 1,383 | 1,404 | 1,360 | 1,404 | +38 | +2.8% | 5,700 |
| 2024/03/28 | 1,308 | 1,366 | 1,306 | 1,366 | +16 | +1.2% | 2,400 |
| 2024/03/27 | 1,344 | 1,350 | 1,342 | 1,350 | +5 | +0.4% | 2,600 |
| 2024/03/26 | 1,340 | 1,345 | 1,340 | 1,345 | ±0 | ±0% | 800 |
| 2024/03/25 | 1,343 | 1,345 | 1,343 | 1,345 | +20 | +1.5% | 3,300 |
| 2024/03/22 | 1,321 | 1,325 | 1,319 | 1,325 | ±0 | ±0% | 1,400 |
| 2024/03/21 | 1,300 | 1,333 | 1,300 | 1,325 | +25 | +1.9% | 8,900 |
| 2024/03/19 | 1,289 | 1,300 | 1,285 | 1,300 | +2 | +0.2% | 3,100 |
| 2024/03/18 | 1,300 | 1,302 | 1,278 | 1,298 | +52 | +4.2% | 12,900 |
| 2024/03/15 | 1,226 | 1,249 | 1,226 | 1,246 | +20 | +1.6% | 1,200 |
| 2024/03/14 | 1,261 | 1,261 | 1,226 | 1,226 | -32 | -2.5% | 1,000 |
| 2024/03/13 | 1,225 | 1,262 | 1,225 | 1,258 | +38 | +3.1% | 1,200 |
| 2024/03/12 | 1,222 | 1,229 | 1,218 | 1,220 | -30 | -2.4% | 2,200 |
| 2024/03/11 | 1,244 | 1,269 | 1,220 | 1,250 | -24 | -1.9% | 3,900 |
| 2024/03/08 | 1,288 | 1,288 | 1,274 | 1,274 | -12 | -0.9% | 800 |
| 2024/03/07 | 1,280 | 1,287 | 1,280 | 1,286 | +9 | +0.7% | 1,100 |
| 2024/03/06 | 1,277 | 1,278 | 1,263 | 1,277 | +9 | +0.7% | 1,100 |
| 2024/03/05 | 1,268 | 1,268 | 1,267 | 1,268 | +1 | +0.1% | 500 |
| 2024/03/04 | 1,250 | 1,267 | 1,250 | 1,267 | +20 | +1.6% | 2,200 |
| 2024/03/01 | 1,247 | 1,247 | 1,237 | 1,247 | +16 | +1.3% | 800 |
| 2024/02/29 | 1,242 | 1,244 | 1,231 | 1,231 | +5 | +0.4% | 1,100 |
| 2024/02/28 | 1,243 | 1,243 | 1,223 | 1,226 | -17 | -1.4% | 700 |
| 2024/02/27 | 1,230 | 1,244 | 1,222 | 1,243 | +2 | +0.2% | 1,800 |
| 2024/02/26 | 1,241 | 1,242 | 1,219 | 1,241 | ±0 | ±0% | 2,500 |
| 2024/02/22 | 1,243 | 1,243 | 1,217 | 1,241 | -2 | -0.2% | 1,600 |
| 2024/02/21 | 1,223 | 1,243 | 1,220 | 1,243 | +23 | +1.9% | 1,800 |
| 2024/02/20 | 1,220 | 1,221 | 1,217 | 1,220 | -8 | -0.7% | 2,400 |
1～
50
件表示中 / 1678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 | 145,600円 | +10.9% | +7.3% | 0.82% | 12.22倍 | 1.57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 |
| ＳＭＮ | 28,500円 | +7.1% | +36.8% | 0.00% | 103.64倍 | 1.13倍 |
|
ソニーグループ系。ネット広告配信を最適化するアドテク事業や成果報酬型広告運営で稼ぐ |
| 旅工房 | 20,900円 | +137.7% | - | 0.00% | - | -6.82倍 |
|
ネット専業旅行会社。地域専門担当者による提案販売に強み。親会社は同業のアドベンチャー |
| ブラス | 71,300円 | 0.0% | -32.9% | 1.12% | 7.48倍 | 1.00倍 |
|
直営の完全貸し切り型ゲストハウスでのウェディング事業を展開。東海地盤、地域拡大に意欲 |
| ベストワン | 273,500円 | +102.9% | +999.9% | 0.00% | 24.88倍 | 5.21倍 |
|
クルーズ予約サイト「ベストワンクルーズ」運営。外国船が柱。国内旅行など新規事業に積極的 |
市場注目の銘柄
チャート関連のコラム
