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 |
|---|---|---|---|---|---|---|---|
| 2021/08/24 | 1,120 | 1,150 | 1,097 | 1,130 | +5 | +0.4% | 10,600 |
| 2021/08/23 | 1,063 | 1,150 | 1,063 | 1,125 | +62 | +5.8% | 11,700 |
| 2021/08/20 | 1,083 | 1,113 | 1,060 | 1,063 | -24 | -2.2% | 9,100 |
| 2021/08/19 | 1,099 | 1,120 | 1,084 | 1,087 | -20 | -1.8% | 7,000 |
| 2021/08/18 | 1,121 | 1,144 | 1,107 | 1,107 | -21 | -1.9% | 9,600 |
| 2021/08/17 | 1,197 | 1,217 | 1,123 | 1,128 | -84 | -6.9% | 11,900 |
| 2021/08/16 | 1,264 | 1,296 | 1,197 | 1,212 | -74 | -5.8% | 14,400 |
| 2021/08/13 | 1,218 | 1,322 | 1,218 | 1,286 | -9 | -0.7% | 21,300 |
| 2021/08/12 | 1,166 | 1,329 | 1,150 | 1,295 | +99 | +8.3% | 44,700 |
| 2021/08/11 | 1,090 | 1,200 | 1,090 | 1,196 | +76 | +6.8% | 32,100 |
| 2021/08/10 | 1,095 | 1,134 | 1,067 | 1,120 | +55 | +5.2% | 17,200 |
| 2021/08/06 | 1,082 | 1,099 | 1,065 | 1,065 | -17 | -1.6% | 4,600 |
| 2021/08/05 | 1,131 | 1,131 | 1,082 | 1,082 | -30 | -2.7% | 3,400 |
| 2021/08/04 | 1,149 | 1,157 | 1,101 | 1,112 | -23 | -2% | 7,500 |
| 2021/08/03 | 1,076 | 1,148 | 1,067 | 1,135 | +72 | +6.8% | 15,300 |
| 2021/08/02 | 1,077 | 1,077 | 1,032 | 1,063 | +9 | +0.9% | 9,000 |
| 2021/07/30 | 1,075 | 1,082 | 1,051 | 1,054 | -21 | -2% | 6,400 |
| 2021/07/29 | 1,090 | 1,101 | 1,053 | 1,075 | -20 | -1.8% | 18,800 |
| 2021/07/28 | 1,102 | 1,110 | 1,095 | 1,095 | -12 | -1.1% | 7,000 |
| 2021/07/27 | 1,139 | 1,139 | 1,107 | 1,107 | -32 | -2.8% | 10,800 |
| 2021/07/26 | 1,199 | 1,199 | 1,139 | 1,139 | +9 | +0.8% | 6,700 |
| 2021/07/21 | 1,135 | 1,168 | 1,130 | 1,130 | -5 | -0.4% | 9,000 |
| 2021/07/20 | 1,163 | 1,163 | 1,128 | 1,135 | -21 | -1.8% | 17,000 |
| 2021/07/19 | 1,197 | 1,202 | 1,112 | 1,156 | -57 | -4.7% | 16,600 |
| 2021/07/16 | 1,233 | 1,233 | 1,212 | 1,213 | -9 | -0.7% | 6,200 |
| 2021/07/15 | 1,235 | 1,236 | 1,220 | 1,222 | -22 | -1.8% | 8,600 |
| 2021/07/14 | 1,236 | 1,244 | 1,234 | 1,244 | +2 | +0.2% | 1,300 |
| 2021/07/13 | 1,268 | 1,268 | 1,230 | 1,242 | -13 | -1% | 11,700 |
| 2021/07/12 | 1,299 | 1,299 | 1,255 | 1,255 | -9 | -0.7% | 5,400 |
| 2021/07/09 | 1,241 | 1,264 | 1,235 | 1,264 | +21 | +1.7% | 7,400 |
| 2021/07/08 | 1,281 | 1,281 | 1,240 | 1,243 | -45 | -3.5% | 9,700 |
| 2021/07/07 | 1,297 | 1,298 | 1,277 | 1,288 | -13 | -1% | 5,600 |
| 2021/07/06 | 1,322 | 1,322 | 1,298 | 1,301 | -9 | -0.7% | 5,500 |
| 2021/07/05 | 1,353 | 1,358 | 1,306 | 1,310 | -22 | -1.7% | 11,900 |
| 2021/07/02 | 1,354 | 1,354 | 1,330 | 1,332 | -22 | -1.6% | 2,900 |
| 2021/07/01 | 1,376 | 1,376 | 1,321 | 1,354 | -34 | -2.4% | 12,000 |
| 2021/06/30 | 1,340 | 1,395 | 1,340 | 1,388 | +49 | +3.7% | 16,400 |
| 2021/06/29 | 1,346 | 1,346 | 1,321 | 1,339 | +13 | +1% | 6,500 |
| 2021/06/28 | 1,295 | 1,335 | 1,295 | 1,326 | +31 | +2.4% | 10,400 |
| 2021/06/25 | 1,300 | 1,313 | 1,273 | 1,295 | +45 | +3.6% | 7,500 |
| 2021/06/24 | 1,296 | 1,296 | 1,247 | 1,250 | -17 | -1.3% | 10,200 |
| 2021/06/23 | 1,290 | 1,290 | 1,234 | 1,267 | -34 | -2.6% | 30,200 |
| 2021/06/22 | 1,293 | 1,325 | 1,293 | 1,301 | -5 | -0.4% | 8,500 |
| 2021/06/21 | 1,277 | 1,306 | 1,268 | 1,306 | +3 | +0.2% | 11,900 |
| 2021/06/18 | 1,380 | 1,387 | 1,301 | 1,303 | -103 | -7.3% | 50,200 |
| 2021/06/17 | 1,423 | 1,423 | 1,383 | 1,406 | -17 | -1.2% | 6,400 |
| 2021/06/16 | 1,444 | 1,459 | 1,414 | 1,423 | -44 | -3% | 7,200 |
| 2021/06/15 | 1,440 | 1,467 | 1,422 | 1,467 | +50 | +3.5% | 7,000 |
| 2021/06/14 | 1,407 | 1,449 | 1,388 | 1,417 | +26 | +1.9% | 12,600 |
| 2021/06/11 | 1,402 | 1,427 | 1,356 | 1,391 | -26 | -1.8% | 20,800 |
951～
1000
件表示中 / 1969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 | 156,200円 | +7.9% | +16.5% | 1.79% | 8.37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 |
| 市進ＨＤ | 42,100円 | +0.7% | +0.4% | 2.38% | 10.68倍 | 1.60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 |
| ＧＥＩ | 39,500円 | +4.4% | - | 0.00% | 493.75倍 | 2.42倍 |
|
微生物使い石油に代わるバイオマス由来化学品の研究開発を行うベンチャー。製造は外部委託 |
| ＨＭＴ | 74,900円 | +11.5% | +16.2% | 2.00% | 15.34倍 | 2.25倍 |
|
代謝成分の網羅的解析技術で創薬等先端研究開発を支援。食品など機能性素材開発支援を強化 |
| ディスラプタ | 21,100円 | +18.4% | +41.3% | 2.37% | 12.63倍 | 1.97倍 |
|
求人情報と賃貸不動産紹介の集約サイト運営。送客成果報酬課金で稼ぐ。電子契約管理を育成 |
市場注目の銘柄
チャート関連のコラム
