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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 1,443 | 1,448 | 1,439 | 1,448 | +19 | +1.3% | 1,400 |
| 2025/01/22 | 1,418 | 1,429 | 1,418 | 1,429 | +7 | +0.5% | 500 |
| 2025/01/21 | 1,416 | 1,424 | 1,411 | 1,422 | +19 | +1.4% | 1,200 |
| 2025/01/20 | 1,354 | 1,424 | 1,354 | 1,403 | +50 | +3.7% | 3,800 |
| 2025/01/17 | 1,384 | 1,385 | 1,353 | 1,353 | -31 | -2.2% | 400 |
| 2025/01/16 | 1,389 | 1,389 | 1,384 | 1,384 | +25 | +1.8% | 300 |
| 2025/01/15 | 1,373 | 1,373 | 1,356 | 1,359 | +16 | +1.2% | 700 |
| 2025/01/14 | 1,350 | 1,400 | 1,343 | 1,343 | -37 | -2.7% | 3,400 |
| 2025/01/10 | 1,350 | 1,380 | 1,320 | 1,380 | +20 | +1.5% | 1,400 |
| 2025/01/09 | 1,337 | 1,360 | 1,337 | 1,360 | +38 | +2.9% | 800 |
| 2025/01/08 | 1,352 | 1,352 | 1,322 | 1,322 | -30 | -2.2% | 2,000 |
| 2025/01/07 | 1,358 | 1,359 | 1,350 | 1,352 | -1 | -0.1% | 4,500 |
| 2025/01/06 | 1,367 | 1,367 | 1,352 | 1,353 | -14 | -1% | 1,700 |
| 2024/12/30 | 1,338 | 1,367 | 1,338 | 1,367 | +17 | +1.3% | 700 |
| 2024/12/27 | 1,350 | 1,351 | 1,340 | 1,350 | ±0 | ±0% | 3,100 |
| 2024/12/26 | 1,335 | 1,355 | 1,320 | 1,350 | -15 | -1.1% | 2,400 |
| 2024/12/25 | 1,376 | 1,376 | 1,332 | 1,365 | +4 | +0.3% | 2,200 |
| 2024/12/24 | 1,387 | 1,387 | 1,361 | 1,361 | -29 | -2.1% | 2,800 |
| 2024/12/23 | 1,377 | 1,395 | 1,377 | 1,390 | +20 | +1.5% | 3,600 |
| 2024/12/20 | 1,413 | 1,423 | 1,360 | 1,370 | +85 | +6.6% | 12,600 |
| 2024/12/19 | 1,299 | 1,299 | 1,285 | 1,285 | -15 | -1.2% | 500 |
| 2024/12/18 | 1,319 | 1,319 | 1,300 | 1,300 | -2 | -0.2% | 1,400 |
| 2024/12/17 | 1,300 | 1,378 | 1,270 | 1,302 | +44 | +3.5% | 20,300 |
| 2024/12/16 | 1,260 | 1,260 | 1,250 | 1,258 | -6 | -0.5% | 1,500 |
| 2024/12/13 | 1,260 | 1,264 | 1,255 | 1,264 | +3 | +0.2% | 2,200 |
| 2024/12/12 | 1,267 | 1,268 | 1,260 | 1,261 | +5 | +0.4% | 1,900 |
| 2024/12/11 | 1,267 | 1,267 | 1,256 | 1,256 | -2 | -0.2% | 1,900 |
| 2024/12/10 | 1,258 | 1,262 | 1,257 | 1,258 | +2 | +0.2% | 1,600 |
| 2024/12/09 | 1,252 | 1,257 | 1,252 | 1,256 | -4 | -0.3% | 600 |
| 2024/12/06 | 1,269 | 1,269 | 1,260 | 1,260 | +10 | +0.8% | 300 |
| 2024/12/05 | 1,248 | 1,250 | 1,236 | 1,250 | +8 | +0.6% | 2,800 |
| 2024/12/04 | 1,256 | 1,256 | 1,242 | 1,242 | -18 | -1.4% | 3,400 |
| 2024/12/03 | 1,266 | 1,266 | 1,256 | 1,260 | +2 | +0.2% | 400 |
| 2024/12/02 | 1,255 | 1,260 | 1,255 | 1,258 | -11 | -0.9% | 800 |
| 2024/11/29 | 1,280 | 1,280 | 1,242 | 1,269 | -21 | -1.6% | 3,600 |
| 2024/11/28 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 400 |
| 2024/11/27 | 1,260 | 1,290 | 1,259 | 1,290 | +29 | +2.3% | 4,300 |
| 2024/11/26 | 1,289 | 1,289 | 1,261 | 1,261 | -28 | -2.2% | 900 |
| 2024/11/25 | 1,285 | 1,289 | 1,284 | 1,289 | +3 | +0.2% | 1,200 |
| 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 |
51～
100
件表示中 / 1905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 | 120,000円 | +5.5% | +12.3% | 1.92% | 7.87倍 | 1.10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 |
| リブセンス | 12,200円 | +2.9% | -70.8% | 0.00% | - | 0.80倍 |
|
求人情報サイト「マッハバイト」を運営。就活・転職の口コミサイト「転職会議」なども展開 |
| ＴＡＣ | 18,400円 | +1.2% | - | 2.17% | 22.25倍 | 0.52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 |
| 総医研 | 12,900円 | -2.1% | - | 0.00% | - | 0.56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。健保関連や医薬品臨試受託も |
| ＧａｍｅＷｉｔｈ | 18,300円 | +0.1% | - | 0.00% | - | 1.17倍 |
|
スマホゲームの情報サイト「ＧａｍｅＷｉｔｈ」展開。プロｅスポーツチームの「ＤＦＭ」運営 |
市場注目の銘柄
チャート関連のコラム
