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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 1,463 | 1,473 | 1,432 | 1,473 | +72 | +5.1% | 3,400 |
| 2024/04/12 | 1,480 | 1,481 | 1,401 | 1,401 | -80 | -5.4% | 2,700 |
| 2024/04/11 | 1,478 | 1,481 | 1,478 | 1,481 | +3 | +0.2% | 200 |
| 2024/04/10 | 1,530 | 1,530 | 1,468 | 1,478 | -52 | -3.4% | 2,500 |
| 2024/04/09 | 1,489 | 1,537 | 1,458 | 1,530 | +101 | +7.1% | 15,100 |
| 2024/04/08 | 1,400 | 1,429 | 1,400 | 1,429 | +37 | +2.7% | 1,600 |
| 2024/04/05 | 1,390 | 1,392 | 1,390 | 1,392 | -8 | -0.6% | 200 |
| 2024/04/04 | 1,400 | 1,400 | 1,400 | 1,400 | +16 | +1.2% | 1,500 |
| 2024/04/03 | 1,353 | 1,396 | 1,353 | 1,384 | +7 | +0.5% | 2,300 |
| 2024/04/02 | 1,400 | 1,400 | 1,316 | 1,377 | -23 | -1.6% | 2,300 |
| 2024/04/01 | 1,410 | 1,419 | 1,369 | 1,400 | -4 | -0.3% | 2,500 |
| 2024/03/29 | 1,383 | 1,404 | 1,360 | 1,404 | +38 | +2.8% | 5,700 |
| 2024/03/28 | 1,308 | 1,366 | 1,306 | 1,366 | +16 | +1.2% | 2,400 |
| 2024/03/27 | 1,344 | 1,350 | 1,342 | 1,350 | +5 | +0.4% | 2,600 |
| 2024/03/26 | 1,340 | 1,345 | 1,340 | 1,345 | ±0 | ±0% | 800 |
| 2024/03/25 | 1,343 | 1,345 | 1,343 | 1,345 | +20 | +1.5% | 3,300 |
| 2024/03/22 | 1,321 | 1,325 | 1,319 | 1,325 | ±0 | ±0% | 1,400 |
| 2024/03/21 | 1,300 | 1,333 | 1,300 | 1,325 | +25 | +1.9% | 8,900 |
| 2024/03/19 | 1,289 | 1,300 | 1,285 | 1,300 | +2 | +0.2% | 3,100 |
| 2024/03/18 | 1,300 | 1,302 | 1,278 | 1,298 | +52 | +4.2% | 12,900 |
| 2024/03/15 | 1,226 | 1,249 | 1,226 | 1,246 | +20 | +1.6% | 1,200 |
| 2024/03/14 | 1,261 | 1,261 | 1,226 | 1,226 | -32 | -2.5% | 1,000 |
| 2024/03/13 | 1,225 | 1,262 | 1,225 | 1,258 | +38 | +3.1% | 1,200 |
| 2024/03/12 | 1,222 | 1,229 | 1,218 | 1,220 | -30 | -2.4% | 2,200 |
| 2024/03/11 | 1,244 | 1,269 | 1,220 | 1,250 | -24 | -1.9% | 3,900 |
| 2024/03/08 | 1,288 | 1,288 | 1,274 | 1,274 | -12 | -0.9% | 800 |
| 2024/03/07 | 1,280 | 1,287 | 1,280 | 1,286 | +9 | +0.7% | 1,100 |
| 2024/03/06 | 1,277 | 1,278 | 1,263 | 1,277 | +9 | +0.7% | 1,100 |
| 2024/03/05 | 1,268 | 1,268 | 1,267 | 1,268 | +1 | +0.1% | 500 |
| 2024/03/04 | 1,250 | 1,267 | 1,250 | 1,267 | +20 | +1.6% | 2,200 |
| 2024/03/01 | 1,247 | 1,247 | 1,237 | 1,247 | +16 | +1.3% | 800 |
| 2024/02/29 | 1,242 | 1,244 | 1,231 | 1,231 | +5 | +0.4% | 1,100 |
| 2024/02/28 | 1,243 | 1,243 | 1,223 | 1,226 | -17 | -1.4% | 700 |
| 2024/02/27 | 1,230 | 1,244 | 1,222 | 1,243 | +2 | +0.2% | 1,800 |
| 2024/02/26 | 1,241 | 1,242 | 1,219 | 1,241 | ±0 | ±0% | 2,500 |
| 2024/02/22 | 1,243 | 1,243 | 1,217 | 1,241 | -2 | -0.2% | 1,600 |
| 2024/02/21 | 1,223 | 1,243 | 1,220 | 1,243 | +23 | +1.9% | 1,800 |
| 2024/02/20 | 1,220 | 1,221 | 1,217 | 1,220 | -8 | -0.7% | 2,400 |
| 2024/02/19 | 1,222 | 1,242 | 1,222 | 1,228 | -11 | -0.9% | 2,900 |
| 2024/02/16 | 1,246 | 1,246 | 1,219 | 1,239 | +7 | +0.6% | 2,400 |
| 2024/02/15 | 1,242 | 1,242 | 1,218 | 1,232 | -4 | -0.3% | 1,100 |
| 2024/02/14 | 1,255 | 1,255 | 1,230 | 1,236 | +6 | +0.5% | 2,400 |
| 2024/02/13 | 1,256 | 1,256 | 1,220 | 1,230 | -26 | -2.1% | 4,800 |
| 2024/02/09 | 1,242 | 1,260 | 1,242 | 1,256 | +13 | +1% | 2,100 |
| 2024/02/08 | 1,256 | 1,256 | 1,243 | 1,243 | -13 | -1% | 800 |
| 2024/02/07 | 1,260 | 1,260 | 1,242 | 1,256 | +14 | +1.1% | 1,100 |
| 2024/02/06 | 1,245 | 1,256 | 1,242 | 1,242 | ±0 | ±0% | 1,100 |
| 2024/02/05 | 1,246 | 1,272 | 1,240 | 1,242 | -4 | -0.3% | 2,000 |
| 2024/02/02 | 1,270 | 1,270 | 1,246 | 1,246 | +6 | +0.5% | 1,000 |
| 2024/02/01 | 1,235 | 1,241 | 1,220 | 1,240 | +6 | +0.5% | 2,900 |
151～
200
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 | 128,500円 | +5.5% | +12.3% | 1.17% | 8.49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 | 94,000円 | +2.7% | +0.8% | 3.40% | 43.74倍 | 2.56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 | 13,600円 | -2.1% | - | 0.00% | - | 0.57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 | 186,100円 | +20.1% | +1.0% | 2.90% | 7.49倍 | 2.27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
