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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,294 | 1,330 | 1,276 | 1,330 | +43 | +3.3% | 2,100 |
| 2024/08/20 | 1,287 | 1,290 | 1,245 | 1,287 | +23 | +1.8% | 2,700 |
| 2024/08/19 | 1,246 | 1,290 | 1,246 | 1,264 | +43 | +3.5% | 3,900 |
| 2024/08/16 | 1,267 | 1,278 | 1,221 | 1,221 | -46 | -3.6% | 1,100 |
| 2024/08/15 | 1,245 | 1,267 | 1,245 | 1,267 | - | - | 400 |
| 2024/08/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/08/13 | 1,183 | 1,277 | 1,183 | 1,275 | +94 | +8% | 1,200 |
| 2024/08/09 | 1,170 | 1,216 | 1,170 | 1,181 | +11 | +0.9% | 2,600 |
| 2024/08/08 | 1,181 | 1,186 | 1,161 | 1,170 | -11 | -0.9% | 1,300 |
| 2024/08/07 | 1,221 | 1,221 | 1,101 | 1,181 | +80 | +7.3% | 3,400 |
| 2024/08/06 | 1,111 | 1,199 | 1,099 | 1,101 | +50 | +4.8% | 7,200 |
| 2024/08/05 | 1,150 | 1,230 | 1,051 | 1,051 | -258 | -19.7% | 12,800 |
| 2024/08/02 | 1,352 | 1,352 | 1,251 | 1,309 | - | - | 5,300 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,353 | 1,354 | 1,353 | 1,353 | ±0 | ±0% | 300 |
| 2024/07/30 | 1,330 | 1,353 | 1,330 | 1,353 | +4 | +0.3% | 600 |
| 2024/07/29 | 1,320 | 1,353 | 1,318 | 1,349 | -1 | -0.1% | 5,000 |
| 2024/07/26 | 1,400 | 1,400 | 1,350 | 1,350 | -36 | -2.6% | 1,500 |
| 2024/07/25 | 1,407 | 1,407 | 1,380 | 1,386 | -21 | -1.5% | 2,400 |
| 2024/07/24 | 1,422 | 1,422 | 1,400 | 1,407 | +1 | +0.1% | 1,100 |
| 2024/07/23 | 1,430 | 1,436 | 1,405 | 1,406 | +6 | +0.4% | 1,700 |
| 2024/07/22 | 1,400 | 1,400 | 1,400 | 1,400 | +17 | +1.2% | 200 |
| 2024/07/19 | 1,388 | 1,399 | 1,383 | 1,383 | -17 | -1.2% | 1,000 |
| 2024/07/18 | 1,381 | 1,400 | 1,381 | 1,400 | +12 | +0.9% | 1,100 |
| 2024/07/17 | 1,388 | 1,388 | 1,388 | 1,388 | +6 | +0.4% | 600 |
| 2024/07/16 | 1,389 | 1,421 | 1,382 | 1,382 | +6 | +0.4% | 2,900 |
| 2024/07/12 | 1,390 | 1,390 | 1,359 | 1,376 | -14 | -1% | 1,700 |
| 2024/07/11 | 1,388 | 1,390 | 1,380 | 1,390 | +9 | +0.7% | 1,900 |
| 2024/07/10 | 1,351 | 1,382 | 1,351 | 1,381 | +28 | +2.1% | 800 |
| 2024/07/09 | 1,347 | 1,367 | 1,337 | 1,353 | +8 | +0.6% | 500 |
| 2024/07/08 | 1,352 | 1,375 | 1,345 | 1,345 | -7 | -0.5% | 500 |
| 2024/07/05 | 1,371 | 1,388 | 1,351 | 1,352 | -36 | -2.6% | 2,000 |
| 2024/07/04 | 1,389 | 1,389 | 1,372 | 1,388 | -2 | -0.1% | 1,200 |
| 2024/07/03 | 1,389 | 1,390 | 1,389 | 1,390 | ±0 | ±0% | 1,100 |
| 2024/07/02 | 1,370 | 1,390 | 1,350 | 1,390 | +36 | +2.7% | 3,200 |
| 2024/07/01 | 1,331 | 1,354 | 1,320 | 1,354 | +23 | +1.7% | 6,700 |
| 2024/06/28 | 1,351 | 1,351 | 1,331 | 1,331 | -24 | -1.8% | 700 |
| 2024/06/27 | 1,326 | 1,355 | 1,326 | 1,355 | +5 | +0.4% | 1,500 |
| 2024/06/26 | 1,350 | 1,350 | 1,350 | 1,350 | -10 | -0.7% | 700 |
| 2024/06/25 | 1,373 | 1,389 | 1,360 | 1,360 | +3 | +0.2% | 2,000 |
| 2024/06/24 | 1,356 | 1,357 | 1,350 | 1,357 | -2 | -0.1% | 1,200 |
| 2024/06/21 | 1,347 | 1,359 | 1,347 | 1,359 | +12 | +0.9% | 600 |
| 2024/06/20 | 1,344 | 1,347 | 1,344 | 1,347 | +12 | +0.9% | 500 |
| 2024/06/19 | 1,376 | 1,395 | 1,326 | 1,335 | -39 | -2.8% | 2,800 |
| 2024/06/18 | 1,373 | 1,396 | 1,361 | 1,374 | +14 | +1% | 1,400 |
| 2024/06/17 | 1,350 | 1,360 | 1,348 | 1,360 | +49 | +3.7% | 3,200 |
| 2024/06/14 | 1,348 | 1,348 | 1,310 | 1,311 | -39 | -2.9% | 1,000 |
| 2024/06/13 | 1,286 | 1,350 | 1,280 | 1,350 | +67 | +5.2% | 2,800 |
| 2024/06/12 | 1,285 | 1,285 | 1,283 | 1,283 | ±0 | ±0% | 700 |
| 2024/06/11 | 1,297 | 1,297 | 1,283 | 1,283 | ±0 | ±0% | 800 |
151～
200
件表示中 / 1903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 | 129,900円 | +5.5% | +12.3% | 1.77% | 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 | 38,900円 | -4.7% | -45.7% | 1.29% | 23.13倍 | 2.08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 |
| ＨＭＴ | 64,200円 | +11.5% | +16.2% | 2.34% | 13.37倍 | 1.97倍 |
|
代謝成分の網羅的解析技術で創薬等研究開発を支援。食品などの機能性素材開発支援を強化中 |
| 共栄セキュリ | 244,200円 | +6.9% | +28.9% | 3.69% | 10.64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 |
| エコナックＨＤ | 13,700円 | +5.7% | +58.5% | 3.65% | 21.31倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
