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 |
|---|---|---|---|---|---|---|---|
| 2018/04/19 | 1,626 | 1,645 | 1,570 | 1,573 | -173 | -9.9% | 22,100 |
| 2018/04/18 | 1,750 | 1,783 | 1,701 | 1,746 | -5 | -0.3% | 2,700 |
| 2018/04/17 | 1,751 | 1,791 | 1,751 | 1,751 | -34 | -1.9% | 1,000 |
| 2018/04/16 | 1,811 | 1,811 | 1,785 | 1,785 | -50 | -2.7% | 1,400 |
| 2018/04/13 | 1,767 | 1,841 | 1,767 | 1,835 | +60 | +3.4% | 3,600 |
| 2018/04/12 | 1,802 | 1,823 | 1,775 | 1,775 | -40 | -2.2% | 4,300 |
| 2018/04/11 | 1,899 | 1,903 | 1,815 | 1,815 | -66 | -3.5% | 9,100 |
| 2018/04/10 | 1,880 | 1,967 | 1,880 | 1,881 | +21 | +1.1% | 18,800 |
| 2018/04/09 | 1,785 | 1,867 | 1,777 | 1,860 | +109 | +6.2% | 11,500 |
| 2018/04/06 | 1,725 | 1,770 | 1,720 | 1,751 | +26 | +1.5% | 4,000 |
| 2018/04/05 | 1,710 | 1,733 | 1,710 | 1,725 | +10 | +0.6% | 3,000 |
| 2018/04/04 | 1,709 | 1,730 | 1,709 | 1,715 | +8 | +0.5% | 1,100 |
| 2018/04/03 | 1,660 | 1,729 | 1,660 | 1,707 | +47 | +2.8% | 4,400 |
| 2018/04/02 | 1,659 | 1,660 | 1,650 | 1,660 | +2 | +0.1% | 1,700 |
| 2018/03/30 | 1,671 | 1,671 | 1,656 | 1,658 | +3 | +0.2% | 3,800 |
| 2018/03/29 | 1,672 | 1,672 | 1,650 | 1,655 | -17 | -1% | 2,200 |
| 2018/03/28 | 1,633 | 1,698 | 1,633 | 1,672 | -41 | -2.4% | 2,000 |
| 2018/03/27 | 1,711 | 1,713 | 1,660 | 1,713 | +82 | +5% | 1,600 |
| 2018/03/26 | 1,683 | 1,686 | 1,620 | 1,631 | -78 | -4.6% | 8,300 |
| 2018/03/23 | 1,736 | 1,736 | 1,702 | 1,709 | -61 | -3.4% | 6,100 |
| 2018/03/22 | 1,768 | 1,772 | 1,756 | 1,770 | +2 | +0.1% | 5,500 |
| 2018/03/20 | 1,735 | 1,768 | 1,735 | 1,768 | +33 | +1.9% | 4,500 |
| 2018/03/19 | 1,750 | 1,751 | 1,735 | 1,735 | -30 | -1.7% | 2,400 |
| 2018/03/16 | 1,753 | 1,799 | 1,753 | 1,765 | +14 | +0.8% | 4,500 |
| 2018/03/15 | 1,729 | 1,751 | 1,729 | 1,751 | +9 | +0.5% | 3,100 |
| 2018/03/14 | 1,716 | 1,743 | 1,716 | 1,742 | +26 | +1.5% | 4,400 |
| 2018/03/13 | 1,720 | 1,727 | 1,716 | 1,716 | -9 | -0.5% | 900 |
| 2018/03/12 | 1,750 | 1,750 | 1,710 | 1,725 | +15 | +0.9% | 2,100 |
| 2018/03/09 | 1,725 | 1,725 | 1,710 | 1,710 | -14 | -0.8% | 700 |
| 2018/03/08 | 1,724 | 1,767 | 1,724 | 1,724 | -11 | -0.6% | 1,200 |
| 2018/03/07 | 1,742 | 1,771 | 1,711 | 1,735 | -43 | -2.4% | 2,800 |
| 2018/03/06 | 1,742 | 1,807 | 1,738 | 1,778 | -1 | -0.1% | 4,600 |
| 2018/03/05 | 1,794 | 1,794 | 1,699 | 1,779 | -18 | -1% | 2,500 |
| 2018/03/02 | 1,702 | 1,797 | 1,694 | 1,797 | +63 | +3.6% | 3,400 |
| 2018/03/01 | 1,752 | 1,772 | 1,702 | 1,734 | -18 | -1% | 4,400 |
| 2018/02/28 | 1,760 | 1,817 | 1,726 | 1,752 | -48 | -2.7% | 6,900 |
| 2018/02/27 | 1,795 | 1,820 | 1,792 | 1,800 | +21 | +1.2% | 4,300 |
| 2018/02/26 | 1,809 | 1,809 | 1,779 | 1,779 | +17 | +1% | 7,400 |
| 2018/02/23 | 1,661 | 1,798 | 1,661 | 1,762 | +68 | +4% | 12,500 |
| 2018/02/22 | 1,665 | 1,699 | 1,651 | 1,694 | -6 | -0.4% | 4,600 |
| 2018/02/21 | 1,652 | 1,700 | 1,651 | 1,700 | +31 | +1.9% | 9,800 |
| 2018/02/20 | 1,660 | 1,680 | 1,637 | 1,669 | +29 | +1.8% | 5,200 |
| 2018/02/19 | 1,630 | 1,650 | 1,614 | 1,640 | +32 | +2% | 9,600 |
| 2018/02/16 | 1,570 | 1,609 | 1,541 | 1,608 | +38 | +2.4% | 6,600 |
| 2018/02/15 | 1,540 | 1,580 | 1,540 | 1,570 | +10 | +0.6% | 4,800 |
| 2018/02/14 | 1,642 | 1,642 | 1,548 | 1,560 | -52 | -3.2% | 16,300 |
| 2018/02/13 | 1,725 | 1,725 | 1,610 | 1,612 | -109 | -6.3% | 29,900 |
| 2018/02/09 | 1,605 | 1,721 | 1,571 | 1,721 | -244 | -12.4% | 119,000 |
| 2018/02/08 | 1,927 | 1,975 | 1,848 | 1,965 | +215 | +12.3% | 9,100 |
| 2018/02/07 | 1,952 | 1,985 | 1,750 | 1,750 | -83 | -4.5% | 11,200 |
1701～
1750
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
