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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,350 | 1,350 | 1,300 | 1,337 | -34 | -2.5% | 1,200 |
| 2024/09/06 | 1,371 | 1,371 | 1,371 | 1,371 | ±0 | ±0% | 200 |
| 2024/09/05 | 1,372 | 1,375 | 1,340 | 1,371 | -4 | -0.3% | 4,400 |
| 2024/09/04 | 1,365 | 1,414 | 1,359 | 1,375 | -20 | -1.4% | 8,200 |
| 2024/09/03 | 1,429 | 1,429 | 1,395 | 1,395 | -34 | -2.4% | 900 |
| 2024/09/02 | 1,402 | 1,429 | 1,402 | 1,429 | +27 | +1.9% | 2,600 |
| 2024/08/30 | 1,402 | 1,402 | 1,402 | 1,402 | +20 | +1.4% | 500 |
| 2024/08/29 | 1,355 | 1,422 | 1,355 | 1,382 | -3 | -0.2% | 2,300 |
| 2024/08/28 | 1,420 | 1,420 | 1,385 | 1,385 | -17 | -1.2% | 1,300 |
| 2024/08/27 | 1,421 | 1,421 | 1,402 | 1,402 | -7 | -0.5% | 2,800 |
| 2024/08/26 | 1,424 | 1,424 | 1,350 | 1,409 | -11 | -0.8% | 1,200 |
| 2024/08/23 | 1,364 | 1,420 | 1,362 | 1,420 | +53 | +3.9% | 900 |
| 2024/08/22 | 1,353 | 1,419 | 1,353 | 1,367 | +37 | +2.8% | 5,800 |
| 2024/08/21 | 1,294 | 1,330 | 1,276 | 1,330 | +43 | +3.3% | 2,100 |
| 2024/08/20 | 1,287 | 1,290 | 1,245 | 1,287 | +23 | +1.8% | 2,700 |
| 2024/08/19 | 1,246 | 1,290 | 1,246 | 1,264 | +43 | +3.5% | 3,900 |
| 2024/08/16 | 1,267 | 1,278 | 1,221 | 1,221 | -46 | -3.6% | 1,100 |
| 2024/08/15 | 1,245 | 1,267 | 1,245 | 1,267 | - | - | 400 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 1,183 | 1,277 | 1,183 | 1,275 | +94 | +8% | 1,200 |
| 2024/08/09 | 1,170 | 1,216 | 1,170 | 1,181 | +11 | +0.9% | 2,600 |
| 2024/08/08 | 1,181 | 1,186 | 1,161 | 1,170 | -11 | -0.9% | 1,300 |
| 2024/08/07 | 1,221 | 1,221 | 1,101 | 1,181 | +80 | +7.3% | 3,400 |
| 2024/08/06 | 1,111 | 1,199 | 1,099 | 1,101 | +50 | +4.8% | 7,200 |
| 2024/08/05 | 1,150 | 1,230 | 1,051 | 1,051 | -258 | -19.7% | 12,800 |
| 2024/08/02 | 1,352 | 1,352 | 1,251 | 1,309 | - | - | 5,300 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,353 | 1,354 | 1,353 | 1,353 | ±0 | ±0% | 300 |
| 2024/07/30 | 1,330 | 1,353 | 1,330 | 1,353 | +4 | +0.3% | 600 |
| 2024/07/29 | 1,320 | 1,353 | 1,318 | 1,349 | -1 | -0.1% | 5,000 |
| 2024/07/26 | 1,400 | 1,400 | 1,350 | 1,350 | -36 | -2.6% | 1,500 |
| 2024/07/25 | 1,407 | 1,407 | 1,380 | 1,386 | -21 | -1.5% | 2,400 |
| 2024/07/24 | 1,422 | 1,422 | 1,400 | 1,407 | +1 | +0.1% | 1,100 |
| 2024/07/23 | 1,430 | 1,436 | 1,405 | 1,406 | +6 | +0.4% | 1,700 |
| 2024/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | +17 | +1.2% | 200 |
| 2024/07/19 | 1,388 | 1,399 | 1,383 | 1,383 | -17 | -1.2% | 1,000 |
| 2024/07/18 | 1,381 | 1,400 | 1,381 | 1,400 | +12 | +0.9% | 1,100 |
| 2024/07/17 | 1,388 | 1,388 | 1,388 | 1,388 | +6 | +0.4% | 600 |
| 2024/07/16 | 1,389 | 1,421 | 1,382 | 1,382 | +6 | +0.4% | 2,900 |
| 2024/07/12 | 1,390 | 1,390 | 1,359 | 1,376 | -14 | -1% | 1,700 |
| 2024/07/11 | 1,388 | 1,390 | 1,380 | 1,390 | +9 | +0.7% | 1,900 |
| 2024/07/10 | 1,351 | 1,382 | 1,351 | 1,381 | +28 | +2.1% | 800 |
| 2024/07/09 | 1,347 | 1,367 | 1,337 | 1,353 | +8 | +0.6% | 500 |
| 2024/07/08 | 1,352 | 1,375 | 1,345 | 1,345 | -7 | -0.5% | 500 |
| 2024/07/05 | 1,371 | 1,388 | 1,351 | 1,352 | -36 | -2.6% | 2,000 |
| 2024/07/04 | 1,389 | 1,389 | 1,372 | 1,388 | -2 | -0.1% | 1,200 |
| 2024/07/03 | 1,389 | 1,390 | 1,389 | 1,390 | ±0 | ±0% | 1,100 |
| 2024/07/02 | 1,370 | 1,390 | 1,350 | 1,390 | +36 | +2.7% | 3,200 |
| 2024/07/01 | 1,331 | 1,354 | 1,320 | 1,354 | +23 | +1.7% | 6,700 |
| 2024/06/28 | 1,351 | 1,351 | 1,331 | 1,331 | -24 | -1.8% | 700 |
51～
100
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 | 94,000円 | +2.7% | +0.8% | 3.40% | 43.74倍 | 2.56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 | 186,100円 | +20.1% | +1.0% | 2.90% | 7.49倍 | 2.27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
