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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,310 | 5,310 | 5,200 | 5,200 | -180 | -3.3% | 5,400 |
| 2017/09/21 | 5,240 | 5,380 | 5,220 | 5,380 | +60 | +1.1% | 4,400 |
| 2017/09/20 | 5,560 | 5,560 | 5,240 | 5,320 | -250 | -4.5% | 21,600 |
| 2017/09/19 | 5,630 | 5,630 | 5,520 | 5,570 | +80 | +1.5% | 2,800 |
| 2017/09/15 | 5,530 | 5,530 | 5,330 | 5,490 | -20 | -0.4% | 5,000 |
| 2017/09/14 | 5,590 | 5,650 | 5,450 | 5,510 | -190 | -3.3% | 3,500 |
| 2017/09/13 | 5,770 | 5,770 | 5,700 | 5,700 | -60 | -1% | 400 |
| 2017/09/12 | 5,540 | 5,900 | 5,520 | 5,760 | +230 | +4.2% | 9,800 |
| 2017/09/11 | 5,550 | 5,570 | 5,440 | 5,530 | +140 | +2.6% | 8,600 |
| 2017/09/08 | 5,460 | 5,500 | 5,340 | 5,390 | -190 | -3.4% | 7,600 |
| 2017/09/07 | 5,640 | 5,640 | 5,450 | 5,580 | ±0 | ±0% | 600 |
| 2017/09/06 | 5,400 | 5,600 | 5,400 | 5,580 | -90 | -1.6% | 4,000 |
| 2017/09/05 | 5,830 | 5,850 | 5,460 | 5,670 | -150 | -2.6% | 11,400 |
| 2017/09/04 | 5,650 | 6,150 | 5,570 | 5,820 | +70 | +1.2% | 19,500 |
| 2017/09/01 | 5,760 | 5,760 | 5,660 | 5,750 | -120 | -2% | 2,900 |
| 2017/08/31 | 5,900 | 5,920 | 5,750 | 5,870 | +70 | +1.2% | 13,100 |
| 2017/08/30 | 5,570 | 5,800 | 5,500 | 5,800 | +390 | +7.2% | 5,300 |
| 2017/08/29 | 5,590 | 5,640 | 5,410 | 5,410 | -180 | -3.2% | 6,000 |
| 2017/08/28 | 5,680 | 5,690 | 5,330 | 5,590 | -90 | -1.6% | 15,400 |
| 2017/08/25 | 5,840 | 5,840 | 5,650 | 5,680 | -120 | -2.1% | 2,600 |
| 2017/08/24 | 5,850 | 5,850 | 5,730 | 5,800 | ±0 | ±0% | 3,600 |
| 2017/08/23 | 5,720 | 5,830 | 5,720 | 5,800 | +140 | +2.5% | 8,700 |
| 2017/08/22 | 5,590 | 5,740 | 5,560 | 5,660 | +70 | +1.3% | 8,000 |
| 2017/08/21 | 5,430 | 5,640 | 5,400 | 5,590 | +160 | +2.9% | 9,500 |
| 2017/08/18 | 5,330 | 5,450 | 5,270 | 5,430 | +100 | +1.9% | 5,200 |
| 2017/08/17 | 5,380 | 5,400 | 5,220 | 5,330 | -90 | -1.7% | 2,800 |
| 2017/08/16 | 5,320 | 5,490 | 5,290 | 5,420 | +110 | +2.1% | 4,200 |
| 2017/08/15 | 5,320 | 5,320 | 4,980 | 5,310 | -60 | -1.1% | 3,000 |
| 2017/08/14 | 5,360 | 5,420 | 5,300 | 5,370 | -90 | -1.6% | 3,400 |
| 2017/08/10 | 5,430 | 5,540 | 5,280 | 5,460 | -50 | -0.9% | 7,800 |
| 2017/08/09 | 5,520 | 5,520 | 5,380 | 5,510 | +10 | +0.2% | 10,600 |
| 2017/08/08 | 5,300 | 5,510 | 5,300 | 5,500 | +240 | +4.6% | 19,100 |
| 2017/08/07 | 5,040 | 5,290 | 5,000 | 5,260 | +230 | +4.6% | 7,900 |
| 2017/08/04 | 5,000 | 5,180 | 4,960 | 5,030 | -110 | -2.1% | 3,000 |
| 2017/08/03 | 5,020 | 5,140 | 4,900 | 5,140 | +130 | +2.6% | 5,400 |
| 2017/08/02 | 4,920 | 5,050 | 4,920 | 5,010 | +20 | +0.4% | 3,900 |
| 2017/08/01 | 5,270 | 5,400 | 4,840 | 4,990 | -320 | -6% | 22,200 |
| 2017/07/31 | 5,510 | 5,510 | 5,240 | 5,310 | -290 | -5.2% | 11,500 |
| 2017/07/28 | 5,670 | 5,670 | 5,600 | 5,600 | -90 | -1.6% | 5,900 |
| 2017/07/27 | 5,720 | 5,720 | 5,660 | 5,690 | -30 | -0.5% | 3,200 |
| 2017/07/26 | 5,900 | 5,900 | 5,600 | 5,720 | -240 | -4% | 27,300 |
| 2017/07/25 | 6,020 | 6,020 | 5,840 | 5,960 | +10 | +0.2% | 8,500 |
| 2017/07/24 | 5,880 | 6,050 | 5,870 | 5,950 | ±0 | ±0% | 3,900 |
| 2017/07/21 | 5,950 | 6,000 | 5,910 | 5,950 | -90 | -1.5% | 4,500 |
| 2017/07/20 | 6,050 | 6,100 | 5,900 | 6,040 | -100 | -1.6% | 13,600 |
| 2017/07/19 | 6,190 | 6,290 | 6,050 | 6,140 | +260 | +4.4% | 58,700 |
| 2017/07/18 | 5,910 | 6,020 | 5,810 | 5,880 | -40 | -0.7% | 13,300 |
| 2017/07/14 | 5,930 | 5,980 | 5,810 | 5,920 | -10 | -0.2% | 11,200 |
| 2017/07/13 | 6,100 | 6,230 | 5,830 | 5,930 | -30 | -0.5% | 36,600 |
| 2017/07/12 | 5,970 | 6,090 | 5,810 | 5,960 | -60 | -1% | 17,500 |
1751～
1800
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 | 128,900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 |
| イーエムネットＪ | 93,500円 | +2.7% | +0.8% | 3.42% | 43.51倍 | 2.55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 | 13,700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 |
| ＨＣＨ | 186,900円 | +20.1% | +1.0% | 2.89% | 7.53倍 | 2.28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
