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 |
|---|---|---|---|---|---|---|---|
| 2018/09/12 | 1,237 | 1,240 | 1,234 | 1,234 | -2 | -0.2% | 800 |
| 2018/09/11 | 1,245 | 1,245 | 1,236 | 1,236 | -2 | -0.2% | 800 |
| 2018/09/10 | 1,240 | 1,244 | 1,238 | 1,238 | -2 | -0.2% | 1,200 |
| 2018/09/07 | 1,246 | 1,246 | 1,240 | 1,240 | -6 | -0.5% | 900 |
| 2018/09/06 | 1,247 | 1,247 | 1,246 | 1,246 | - | - | 500 |
| 2018/09/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/09/04 | 1,281 | 1,288 | 1,269 | 1,274 | +14 | +1.1% | 700 |
| 2018/09/03 | 1,260 | 1,297 | 1,260 | 1,260 | +5 | +0.4% | 1,600 |
| 2018/08/31 | 1,260 | 1,260 | 1,251 | 1,255 | -3 | -0.2% | 600 |
| 2018/08/30 | 1,260 | 1,261 | 1,258 | 1,258 | +4 | +0.3% | 1,500 |
| 2018/08/29 | 1,258 | 1,284 | 1,254 | 1,254 | -4 | -0.3% | 1,100 |
| 2018/08/28 | 1,265 | 1,265 | 1,258 | 1,258 | +7 | +0.6% | 1,700 |
| 2018/08/27 | 1,270 | 1,271 | 1,251 | 1,251 | +11 | +0.9% | 1,900 |
| 2018/08/24 | 1,251 | 1,254 | 1,240 | 1,240 | -21 | -1.7% | 3,400 |
| 2018/08/23 | 1,284 | 1,285 | 1,261 | 1,261 | -1 | -0.1% | 1,700 |
| 2018/08/22 | 1,273 | 1,276 | 1,262 | 1,262 | -5 | -0.4% | 3,700 |
| 2018/08/21 | 1,266 | 1,270 | 1,266 | 1,267 | -16 | -1.2% | 900 |
| 2018/08/20 | 1,283 | 1,283 | 1,283 | 1,283 | +23 | +1.8% | 100 |
| 2018/08/17 | 1,281 | 1,281 | 1,255 | 1,260 | -20 | -1.6% | 1,200 |
| 2018/08/16 | 1,350 | 1,350 | 1,260 | 1,280 | -72 | -5.3% | 4,000 |
| 2018/08/15 | 1,364 | 1,365 | 1,352 | 1,352 | -16 | -1.2% | 5,500 |
| 2018/08/14 | 1,363 | 1,368 | 1,363 | 1,368 | +5 | +0.4% | 2,300 |
| 2018/08/13 | 1,367 | 1,370 | 1,363 | 1,363 | -38 | -2.7% | 2,600 |
| 2018/08/10 | 1,411 | 1,438 | 1,401 | 1,401 | +11 | +0.8% | 5,000 |
| 2018/08/09 | 1,394 | 1,396 | 1,390 | 1,390 | -5 | -0.4% | 600 |
| 2018/08/08 | 1,409 | 1,409 | 1,395 | 1,395 | +3 | +0.2% | 300 |
| 2018/08/07 | 1,399 | 1,400 | 1,392 | 1,392 | -8 | -0.6% | 3,300 |
| 2018/08/06 | 1,395 | 1,400 | 1,395 | 1,400 | +5 | +0.4% | 500 |
| 2018/08/03 | 1,386 | 1,410 | 1,386 | 1,395 | ±0 | ±0% | 2,100 |
| 2018/08/02 | 1,402 | 1,402 | 1,395 | 1,395 | -9 | -0.6% | 1,600 |
| 2018/08/01 | 1,390 | 1,404 | 1,390 | 1,404 | +18 | +1.3% | 800 |
| 2018/07/31 | 1,391 | 1,391 | 1,386 | 1,386 | -14 | -1% | 200 |
| 2018/07/30 | 1,391 | 1,400 | 1,391 | 1,400 | +7 | +0.5% | 2,400 |
| 2018/07/27 | 1,410 | 1,410 | 1,387 | 1,393 | -10 | -0.7% | 1,800 |
| 2018/07/26 | 1,395 | 1,406 | 1,391 | 1,403 | +28 | +2% | 2,600 |
| 2018/07/25 | 1,399 | 1,399 | 1,375 | 1,375 | -10 | -0.7% | 2,200 |
| 2018/07/24 | 1,378 | 1,385 | 1,378 | 1,385 | +7 | +0.5% | 1,000 |
| 2018/07/23 | 1,376 | 1,378 | 1,376 | 1,378 | +2 | +0.1% | 400 |
| 2018/07/20 | 1,375 | 1,399 | 1,371 | 1,376 | -1 | -0.1% | 1,400 |
| 2018/07/19 | 1,378 | 1,407 | 1,377 | 1,377 | ±0 | ±0% | 1,300 |
| 2018/07/18 | 1,375 | 1,380 | 1,375 | 1,377 | -8 | -0.6% | 1,100 |
| 2018/07/17 | 1,380 | 1,396 | 1,380 | 1,385 | -15 | -1.1% | 600 |
| 2018/07/13 | 1,406 | 1,406 | 1,365 | 1,400 | -1 | -0.1% | 3,200 |
| 2018/07/12 | 1,355 | 1,403 | 1,355 | 1,401 | +50 | +3.7% | 1,400 |
| 2018/07/11 | 1,351 | 1,351 | 1,351 | 1,351 | -25 | -1.8% | 200 |
| 2018/07/10 | 1,355 | 1,376 | 1,355 | 1,376 | +22 | +1.6% | 1,400 |
| 2018/07/09 | 1,360 | 1,360 | 1,354 | 1,354 | -6 | -0.4% | 4,900 |
| 2018/07/06 | 1,361 | 1,361 | 1,360 | 1,360 | -1 | -0.1% | 200 |
| 2018/07/05 | 1,362 | 1,363 | 1,361 | 1,361 | ±0 | ±0% | 1,000 |
| 2018/07/04 | 1,373 | 1,374 | 1,361 | 1,361 | -12 | -0.9% | 700 |
1601～
1650
件表示中 / 1906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 | 118,800円 | +5.5% | +12.3% | 1.94% | 7.79倍 | 1.09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 |
| エコナックＨＤ | 13,000円 | +5.7% | +58.5% | 3.85% | 20.22倍 | 0.72倍 |
|
旧日本レース。祖業の繊維業は廃止し不動産も縮小。温浴施設が事業の柱に成長し２店舗展開 |
| エアクロ | 41,100円 | +14.3% | - | 0.00% | 336.89倍 | 5.44倍 |
|
月額制の洋服レンタル「エアークローゼット」が柱。ＥＣで新品の服販売も。物流を内製化 |
| 地盤ネットＨ | 14,500円 | -0.4% | - | 0.00% | 36.34倍 | 2.65倍 |
|
地盤改良工事せず第三者的な地盤解析に特化。地盤調査や地盤補償も。ＢＩＭ事業拡大に注力 |
| 笑美面 | 165,500円 | - | - | 0.00% | 14.96倍 | 4.65倍 |
|
老人ホーム等の入居検討者に施設を紹介するマッチング事業が主。ホーム運営向けコンサルも |
市場注目の銘柄
チャート関連のコラム
