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 |
|---|---|---|---|---|---|---|---|
| 2018/12/12 | 1,210 | 1,250 | 1,210 | 1,248 | +39 | +3.2% | 2,800 |
| 2018/12/11 | 1,208 | 1,242 | 1,208 | 1,209 | -11 | -0.9% | 4,300 |
| 2018/12/10 | 1,240 | 1,243 | 1,210 | 1,220 | -50 | -3.9% | 7,900 |
| 2018/12/07 | 1,302 | 1,302 | 1,270 | 1,270 | -32 | -2.5% | 3,200 |
| 2018/12/06 | 1,306 | 1,338 | 1,261 | 1,302 | -18 | -1.4% | 4,600 |
| 2018/12/05 | 1,300 | 1,339 | 1,290 | 1,320 | +4 | +0.3% | 3,700 |
| 2018/12/04 | 1,356 | 1,356 | 1,316 | 1,316 | -42 | -3.1% | 4,000 |
| 2018/12/03 | 1,380 | 1,380 | 1,344 | 1,358 | -24 | -1.7% | 7,600 |
| 2018/11/30 | 1,383 | 1,383 | 1,346 | 1,382 | +17 | +1.2% | 2,600 |
| 2018/11/29 | 1,393 | 1,393 | 1,363 | 1,365 | -28 | -2% | 2,300 |
| 2018/11/28 | 1,359 | 1,393 | 1,352 | 1,393 | +34 | +2.5% | 3,800 |
| 2018/11/27 | 1,347 | 1,359 | 1,335 | 1,359 | +10 | +0.7% | 1,900 |
| 2018/11/26 | 1,380 | 1,380 | 1,332 | 1,349 | -15 | -1.1% | 5,200 |
| 2018/11/22 | 1,331 | 1,375 | 1,330 | 1,364 | +53 | +4% | 4,400 |
| 2018/11/21 | 1,312 | 1,312 | 1,278 | 1,311 | -1 | -0.1% | 4,500 |
| 2018/11/20 | 1,325 | 1,360 | 1,311 | 1,312 | -73 | -5.3% | 5,800 |
| 2018/11/19 | 1,358 | 1,393 | 1,338 | 1,385 | +27 | +2% | 4,500 |
| 2018/11/16 | 1,340 | 1,368 | 1,340 | 1,358 | +38 | +2.9% | 2,900 |
| 2018/11/15 | 1,320 | 1,321 | 1,299 | 1,320 | -27 | -2% | 4,200 |
| 2018/11/14 | 1,381 | 1,384 | 1,322 | 1,347 | -13 | -1% | 8,600 |
| 2018/11/13 | 1,300 | 1,360 | 1,275 | 1,360 | +64 | +4.9% | 10,000 |
| 2018/11/12 | 1,255 | 1,336 | 1,246 | 1,296 | +161 | +14.2% | 40,000 |
| 2018/11/09 | 1,136 | 1,162 | 1,126 | 1,135 | -18 | -1.6% | 3,700 |
| 2018/11/08 | 1,162 | 1,171 | 1,152 | 1,153 | -2 | -0.2% | 3,100 |
| 2018/11/07 | 1,157 | 1,158 | 1,155 | 1,155 | ±0 | ±0% | 1,100 |
| 2018/11/06 | 1,161 | 1,161 | 1,147 | 1,155 | +16 | +1.4% | 1,200 |
| 2018/11/05 | 1,150 | 1,150 | 1,138 | 1,139 | +3 | +0.3% | 2,600 |
| 2018/11/02 | 1,132 | 1,150 | 1,131 | 1,136 | +3 | +0.3% | 1,600 |
| 2018/11/01 | 1,135 | 1,135 | 1,133 | 1,133 | +3 | +0.3% | 2,200 |
| 2018/10/31 | 1,133 | 1,145 | 1,130 | 1,130 | -2 | -0.2% | 900 |
| 2018/10/30 | 1,122 | 1,157 | 1,121 | 1,132 | -5 | -0.4% | 3,000 |
| 2018/10/29 | 1,152 | 1,155 | 1,137 | 1,137 | -38 | -3.2% | 2,200 |
| 2018/10/26 | 1,205 | 1,205 | 1,175 | 1,175 | -29 | -2.4% | 3,300 |
| 2018/10/25 | 1,235 | 1,235 | 1,204 | 1,204 | -38 | -3.1% | 4,100 |
| 2018/10/24 | 1,234 | 1,242 | 1,231 | 1,242 | +12 | +1% | 700 |
| 2018/10/23 | 1,226 | 1,230 | 1,226 | 1,230 | -8 | -0.6% | 600 |
| 2018/10/22 | 1,240 | 1,240 | 1,238 | 1,238 | +3 | +0.2% | 600 |
| 2018/10/19 | 1,216 | 1,243 | 1,216 | 1,235 | +1 | +0.1% | 500 |
| 2018/10/18 | 1,234 | 1,234 | 1,234 | 1,234 | +4 | +0.3% | 300 |
| 2018/10/17 | 1,230 | 1,235 | 1,225 | 1,230 | ±0 | ±0% | 1,700 |
| 2018/10/16 | 1,225 | 1,230 | 1,225 | 1,230 | -7 | -0.6% | 700 |
| 2018/10/15 | 1,230 | 1,249 | 1,230 | 1,237 | +27 | +2.2% | 700 |
| 2018/10/12 | 1,208 | 1,220 | 1,208 | 1,210 | -2 | -0.2% | 800 |
| 2018/10/11 | 1,210 | 1,228 | 1,207 | 1,212 | -24 | -1.9% | 1,800 |
| 2018/10/10 | 1,236 | 1,239 | 1,236 | 1,236 | ±0 | ±0% | 4,300 |
| 2018/10/09 | 1,246 | 1,246 | 1,236 | 1,236 | -22 | -1.7% | 1,500 |
| 2018/10/05 | 1,258 | 1,267 | 1,258 | 1,258 | +8 | +0.6% | 700 |
| 2018/10/04 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 300 |
| 2018/10/03 | 1,261 | 1,261 | 1,250 | 1,250 | -11 | -0.9% | 1,100 |
| 2018/10/02 | 1,260 | 1,261 | 1,260 | 1,261 | +1 | +0.1% | 400 |
1451～
1500
件表示中 / 1817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 | 128,900円 | +5.5% | +12.3% | 1.16% | 8.52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 |
| レアジョブ | 39,000円 | +0.3% | -73.6% | 1.28% | 52.99倍 | 2.09倍 |
|
オンライン英会話最大手。フィリピン人講師軸。ＡＩ英会話力測定試験展開。ＡＬＴ派遣事業も |
| イード | 72,500円 | +9.4% | +7.9% | 2.21% | 9.73倍 | 0.86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 |
| 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 | 13,800円 | -2.1% | - | 0.00% | - | 0.58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 |
市場注目の銘柄
チャート関連のコラム
