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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 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 |
| 2023/11/15 | 1,205 | 1,211 | 1,192 | 1,200 | -1 | -0.1% | 1,700 |
| 2023/11/14 | 1,202 | 1,210 | 1,201 | 1,201 | +1 | +0.1% | 500 |
| 2023/11/13 | 1,222 | 1,262 | 1,170 | 1,200 | -64 | -5.1% | 9,200 |
| 2023/11/10 | 1,260 | 1,270 | 1,260 | 1,264 | +4 | +0.3% | 2,600 |
| 2023/11/09 | 1,265 | 1,280 | 1,260 | 1,260 | -5 | -0.4% | 1,300 |
| 2023/11/08 | 1,302 | 1,302 | 1,246 | 1,265 | -25 | -1.9% | 4,600 |
| 2023/11/07 | 1,243 | 1,295 | 1,243 | 1,290 | -4 | -0.3% | 7,700 |
| 2023/11/06 | 1,280 | 1,294 | 1,280 | 1,294 | +17 | +1.3% | 1,400 |
| 2023/11/02 | 1,279 | 1,291 | 1,277 | 1,277 | -3 | -0.2% | 500 |
| 2023/11/01 | 1,298 | 1,298 | 1,270 | 1,280 | +52 | +4.2% | 5,000 |
| 2023/10/31 | 1,228 | 1,228 | 1,228 | 1,228 | +6 | +0.5% | 100 |
| 2023/10/30 | 1,251 | 1,251 | 1,212 | 1,222 | -36 | -2.9% | 5,200 |
| 2023/10/27 | 1,247 | 1,258 | 1,230 | 1,258 | +10 | +0.8% | 1,400 |
301～
350
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 | 120,000円 | +5.5% | +12.3% | 1.92% | 7.87倍 | 1.10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 | 38,000円 | -4.7% | -45.7% | 1.32% | 22.59倍 | 2.03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 | 60,400円 | +11.5% | +16.2% | 2.48% | 12.58倍 | 1.85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 | 239,000円 | +6.9% | +28.9% | 3.77% | 10.41倍 | 0.73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 | 12,600円 | +5.7% | +58.5% | 3.97% | 19.60倍 | 0.69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
