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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 1,269 | 1,276 | 1,269 | 1,276 | +7 | +0.6% | 1,500 |
| 2023/08/31 | 1,247 | 1,269 | 1,247 | 1,269 | +19 | +1.5% | 1,700 |
| 2023/08/30 | 1,242 | 1,252 | 1,230 | 1,250 | +8 | +0.6% | 3,900 |
| 2023/08/29 | 1,212 | 1,242 | 1,212 | 1,242 | +39 | +3.2% | 1,200 |
| 2023/08/28 | 1,201 | 1,204 | 1,200 | 1,203 | -7 | -0.6% | 2,200 |
| 2023/08/25 | 1,216 | 1,221 | 1,210 | 1,210 | -16 | -1.3% | 2,500 |
| 2023/08/24 | 1,221 | 1,226 | 1,214 | 1,226 | +11 | +0.9% | 1,200 |
| 2023/08/23 | 1,219 | 1,220 | 1,211 | 1,215 | +3 | +0.2% | 900 |
| 2023/08/22 | 1,221 | 1,221 | 1,212 | 1,212 | -8 | -0.7% | 800 |
| 2023/08/21 | 1,222 | 1,230 | 1,220 | 1,220 | -16 | -1.3% | 6,400 |
| 2023/08/18 | 1,245 | 1,245 | 1,220 | 1,236 | -12 | -1% | 3,000 |
| 2023/08/17 | 1,226 | 1,248 | 1,220 | 1,248 | +27 | +2.2% | 1,400 |
| 2023/08/16 | 1,227 | 1,250 | 1,221 | 1,221 | -6 | -0.5% | 3,900 |
| 2023/08/15 | 1,244 | 1,245 | 1,217 | 1,227 | -28 | -2.2% | 3,100 |
| 2023/08/14 | 1,299 | 1,299 | 1,243 | 1,255 | +65 | +5.5% | 11,900 |
| 2023/08/10 | 1,203 | 1,209 | 1,177 | 1,190 | -24 | -2% | 6,200 |
| 2023/08/09 | 1,207 | 1,216 | 1,204 | 1,214 | +7 | +0.6% | 2,000 |
| 2023/08/08 | 1,191 | 1,209 | 1,188 | 1,207 | +19 | +1.6% | 3,000 |
| 2023/08/07 | 1,160 | 1,188 | 1,155 | 1,188 | +27 | +2.3% | 2,100 |
| 2023/08/04 | 1,159 | 1,161 | 1,159 | 1,161 | ±0 | ±0% | 200 |
| 2023/08/03 | 1,161 | 1,161 | 1,161 | 1,161 | -6 | -0.5% | 500 |
| 2023/08/02 | 1,184 | 1,184 | 1,167 | 1,167 | -3 | -0.3% | 800 |
| 2023/08/01 | 1,160 | 1,180 | 1,160 | 1,170 | +10 | +0.9% | 1,400 |
| 2023/07/31 | 1,160 | 1,162 | 1,160 | 1,160 | +4 | +0.3% | 1,900 |
| 2023/07/28 | 1,151 | 1,156 | 1,151 | 1,156 | +5 | +0.4% | 700 |
| 2023/07/27 | 1,152 | 1,154 | 1,151 | 1,151 | -2 | -0.2% | 1,000 |
| 2023/07/26 | 1,164 | 1,164 | 1,153 | 1,153 | -11 | -0.9% | 900 |
| 2023/07/25 | 1,182 | 1,182 | 1,150 | 1,164 | +3 | +0.3% | 2,600 |
| 2023/07/24 | 1,170 | 1,170 | 1,146 | 1,161 | +16 | +1.4% | 900 |
| 2023/07/21 | 1,164 | 1,164 | 1,145 | 1,145 | -1 | -0.1% | 1,400 |
| 2023/07/20 | 1,165 | 1,168 | 1,146 | 1,146 | -16 | -1.4% | 1,900 |
| 2023/07/19 | 1,161 | 1,162 | 1,145 | 1,162 | +20 | +1.8% | 700 |
| 2023/07/18 | 1,141 | 1,162 | 1,141 | 1,142 | +2 | +0.2% | 600 |
| 2023/07/14 | 1,191 | 1,191 | 1,131 | 1,140 | +9 | +0.8% | 2,900 |
| 2023/07/13 | 1,140 | 1,140 | 1,121 | 1,131 | -11 | -1% | 1,600 |
| 2023/07/12 | 1,198 | 1,198 | 1,141 | 1,142 | -34 | -2.9% | 3,600 |
| 2023/07/11 | 1,238 | 1,238 | 1,150 | 1,176 | -32 | -2.6% | 7,100 |
| 2023/07/10 | 1,248 | 1,248 | 1,198 | 1,208 | +13 | +1.1% | 4,400 |
| 2023/07/07 | 1,200 | 1,216 | 1,195 | 1,195 | -28 | -2.3% | 4,000 |
| 2023/07/06 | 1,243 | 1,243 | 1,194 | 1,223 | -27 | -2.2% | 13,700 |
| 2023/07/05 | 1,150 | 1,355 | 1,149 | 1,250 | +124 | +11% | 132,200 |
| 2023/07/04 | 1,149 | 1,150 | 1,120 | 1,126 | -19 | -1.7% | 3,200 |
| 2023/07/03 | 1,150 | 1,150 | 1,145 | 1,145 | -5 | -0.4% | 600 |
| 2023/06/30 | 1,154 | 1,179 | 1,149 | 1,150 | -34 | -2.9% | 1,200 |
| 2023/06/29 | 1,131 | 1,184 | 1,118 | 1,184 | +64 | +5.7% | 2,700 |
| 2023/06/28 | 1,160 | 1,160 | 1,120 | 1,120 | -41 | -3.5% | 800 |
| 2023/06/27 | 1,161 | 1,161 | 1,161 | 1,161 | ±0 | ±0% | 400 |
| 2023/06/26 | 1,162 | 1,162 | 1,130 | 1,161 | -1 | -0.1% | 2,700 |
| 2023/06/23 | 1,163 | 1,165 | 1,128 | 1,162 | +12 | +1% | 3,400 |
| 2023/06/22 | 1,124 | 1,150 | 1,124 | 1,150 | +19 | +1.7% | 1,700 |
301～
350
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 | 186,700円 | +20.1% | +1.0% | 2.89% | 7.52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
