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 |
|---|---|---|---|---|---|---|---|
| 2024/01/31 | 1,239 | 1,239 | 1,234 | 1,234 | -16 | -1.3% | 600 |
| 2024/01/30 | 1,250 | 1,267 | 1,250 | 1,250 | +5 | +0.4% | 700 |
| 2024/01/29 | 1,255 | 1,255 | 1,230 | 1,245 | -3 | -0.2% | 2,600 |
| 2024/01/26 | 1,238 | 1,268 | 1,238 | 1,248 | -34 | -2.7% | 1,800 |
| 2024/01/25 | 1,305 | 1,305 | 1,262 | 1,282 | -4 | -0.3% | 3,400 |
| 2024/01/24 | 1,211 | 1,300 | 1,200 | 1,286 | +70 | +5.8% | 14,400 |
| 2024/01/23 | 1,217 | 1,217 | 1,216 | 1,216 | ±0 | ±0% | 500 |
| 2024/01/22 | 1,206 | 1,225 | 1,206 | 1,216 | -4 | -0.3% | 1,800 |
| 2024/01/19 | 1,208 | 1,220 | 1,208 | 1,220 | +12 | +1% | 1,300 |
| 2024/01/18 | 1,209 | 1,224 | 1,208 | 1,208 | -2 | -0.2% | 1,200 |
| 2024/01/17 | 1,217 | 1,217 | 1,210 | 1,210 | -6 | -0.5% | 900 |
| 2024/01/16 | 1,216 | 1,216 | 1,210 | 1,216 | -6 | -0.5% | 400 |
| 2024/01/15 | 1,217 | 1,226 | 1,215 | 1,222 | +6 | +0.5% | 2,900 |
| 2024/01/12 | 1,206 | 1,217 | 1,202 | 1,216 | +10 | +0.8% | 2,800 |
| 2024/01/11 | 1,203 | 1,206 | 1,203 | 1,206 | -5 | -0.4% | 1,300 |
| 2024/01/10 | 1,225 | 1,228 | 1,200 | 1,211 | -3 | -0.2% | 3,600 |
| 2024/01/09 | 1,205 | 1,214 | 1,200 | 1,214 | +10 | +0.8% | 2,000 |
| 2024/01/05 | 1,204 | 1,204 | 1,185 | 1,204 | ±0 | ±0% | 3,700 |
| 2024/01/04 | 1,206 | 1,206 | 1,192 | 1,204 | +13 | +1.1% | 800 |
| 2023/12/29 | 1,205 | 1,205 | 1,191 | 1,191 | -11 | -0.9% | 2,800 |
| 2023/12/28 | 1,191 | 1,220 | 1,191 | 1,202 | +7 | +0.6% | 900 |
| 2023/12/27 | 1,199 | 1,201 | 1,191 | 1,195 | -5 | -0.4% | 2,600 |
| 2023/12/26 | 1,203 | 1,211 | 1,199 | 1,200 | -5 | -0.4% | 1,600 |
| 2023/12/25 | 1,241 | 1,241 | 1,205 | 1,205 | -17 | -1.4% | 2,200 |
| 2023/12/22 | 1,200 | 1,222 | 1,200 | 1,222 | +4 | +0.3% | 900 |
| 2023/12/21 | 1,183 | 1,225 | 1,183 | 1,218 | +18 | +1.5% | 3,200 |
| 2023/12/20 | 1,210 | 1,210 | 1,199 | 1,200 | ±0 | ±0% | 1,700 |
| 2023/12/19 | 1,207 | 1,207 | 1,200 | 1,200 | -12 | -1% | 2,000 |
| 2023/12/18 | 1,194 | 1,212 | 1,193 | 1,212 | +23 | +1.9% | 3,200 |
| 2023/12/15 | 1,189 | 1,190 | 1,188 | 1,189 | ±0 | ±0% | 1,600 |
| 2023/12/14 | 1,188 | 1,189 | 1,188 | 1,189 | +1 | +0.1% | 700 |
| 2023/12/13 | 1,189 | 1,189 | 1,182 | 1,188 | +8 | +0.7% | 1,200 |
| 2023/12/12 | 1,173 | 1,198 | 1,173 | 1,180 | +9 | +0.8% | 2,200 |
| 2023/12/11 | 1,169 | 1,176 | 1,169 | 1,171 | +8 | +0.7% | 1,900 |
| 2023/12/08 | 1,171 | 1,171 | 1,160 | 1,163 | -10 | -0.9% | 2,400 |
| 2023/12/07 | 1,170 | 1,173 | 1,160 | 1,173 | +3 | +0.3% | 4,900 |
| 2023/12/06 | 1,162 | 1,170 | 1,162 | 1,170 | ±0 | ±0% | 1,900 |
| 2023/12/05 | 1,170 | 1,177 | 1,170 | 1,170 | ±0 | ±0% | 2,000 |
| 2023/12/04 | 1,170 | 1,171 | 1,166 | 1,170 | +3 | +0.3% | 1,700 |
| 2023/12/01 | 1,173 | 1,180 | 1,167 | 1,167 | -6 | -0.5% | 2,000 |
| 2023/11/30 | 1,180 | 1,182 | 1,168 | 1,173 | -7 | -0.6% | 1,300 |
| 2023/11/29 | 1,180 | 1,180 | 1,160 | 1,180 | +4 | +0.3% | 4,100 |
| 2023/11/28 | 1,180 | 1,180 | 1,166 | 1,176 | -4 | -0.3% | 4,100 |
| 2023/11/27 | 1,206 | 1,206 | 1,180 | 1,180 | +4 | +0.3% | 2,300 |
| 2023/11/24 | 1,182 | 1,188 | 1,176 | 1,176 | -4 | -0.3% | 5,400 |
| 2023/11/22 | 1,175 | 1,185 | 1,175 | 1,180 | +5 | +0.4% | 2,300 |
| 2023/11/21 | 1,186 | 1,186 | 1,171 | 1,175 | -5 | -0.4% | 3,500 |
| 2023/11/20 | 1,180 | 1,188 | 1,172 | 1,180 | +8 | +0.7% | 3,500 |
| 2023/11/17 | 1,196 | 1,196 | 1,170 | 1,172 | -24 | -2% | 3,700 |
| 2023/11/16 | 1,200 | 1,205 | 1,170 | 1,196 | -4 | -0.3% | 10,600 |
201～
250
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
