ディーエムエスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 2,751 | 2,881 | 2,735 | 2,881 | -81 | -2.7% | 67,500 |
| 2025/03/27 | 2,971 | 2,998 | 2,920 | 2,962 | -48 | -1.6% | 70,300 |
| 2025/03/26 | 2,996 | 3,010 | 2,950 | 3,010 | +19 | +0.6% | 55,600 |
| 2025/03/25 | 3,020 | 3,050 | 2,962 | 2,991 | +1 | ±0% | 105,500 |
| 2025/03/24 | 3,155 | 3,205 | 2,979 | 2,990 | +120 | +4.2% | 493,100 |
| 2025/03/21 | 2,870 | 2,870 | 2,870 | 2,870 | +500 | +21.1% | 7,500 |
| 2025/03/19 | 2,370 | 2,370 | 2,370 | 2,370 | +400 | +20.3% | 4,700 |
| 2025/03/18 | 1,988 | 1,988 | 1,943 | 1,970 | +5 | +0.3% | 2,400 |
| 2025/03/17 | 1,939 | 1,965 | 1,939 | 1,965 | +26 | +1.3% | 3,400 |
| 2025/03/14 | 1,928 | 1,950 | 1,928 | 1,939 | +11 | +0.6% | 1,600 |
| 2025/03/13 | 1,928 | 1,928 | 1,928 | 1,928 | ±0 | ±0% | 1,200 |
| 2025/03/12 | 1,928 | 1,944 | 1,928 | 1,928 | +1 | +0.1% | 2,200 |
| 2025/03/11 | 1,937 | 1,937 | 1,925 | 1,927 | -10 | -0.5% | 1,900 |
| 2025/03/10 | 1,934 | 1,937 | 1,934 | 1,937 | +10 | +0.5% | 800 |
| 2025/03/07 | 1,939 | 1,940 | 1,927 | 1,927 | -12 | -0.6% | 3,000 |
| 2025/03/06 | 1,940 | 1,945 | 1,932 | 1,939 | -1 | -0.1% | 1,200 |
| 2025/03/05 | 1,950 | 1,950 | 1,935 | 1,940 | -9 | -0.5% | 1,800 |
| 2025/03/04 | 1,950 | 1,965 | 1,944 | 1,949 | -1 | -0.1% | 2,900 |
| 2025/03/03 | 1,944 | 1,955 | 1,944 | 1,950 | +6 | +0.3% | 2,700 |
| 2025/02/28 | 1,920 | 1,945 | 1,920 | 1,944 | +5 | +0.3% | 5,100 |
| 2025/02/27 | 1,927 | 1,948 | 1,926 | 1,939 | +9 | +0.5% | 2,400 |
| 2025/02/26 | 1,911 | 1,930 | 1,911 | 1,930 | +18 | +0.9% | 3,400 |
| 2025/02/25 | 1,896 | 1,912 | 1,896 | 1,912 | +16 | +0.8% | 2,400 |
| 2025/02/21 | 1,896 | 1,896 | 1,896 | 1,896 | -8 | -0.4% | 1,100 |
| 2025/02/20 | 1,891 | 1,904 | 1,891 | 1,904 | +13 | +0.7% | 2,800 |
| 2025/02/19 | 1,880 | 1,905 | 1,880 | 1,891 | -8 | -0.4% | 3,300 |
| 2025/02/18 | 1,872 | 1,899 | 1,872 | 1,899 | +18 | +1% | 1,700 |
| 2025/02/17 | 1,889 | 1,889 | 1,872 | 1,881 | -8 | -0.4% | 2,200 |
| 2025/02/14 | 1,876 | 1,890 | 1,874 | 1,889 | +1 | +0.1% | 2,700 |
| 2025/02/13 | 1,874 | 1,888 | 1,874 | 1,888 | +11 | +0.6% | 2,400 |
| 2025/02/12 | 1,860 | 1,892 | 1,860 | 1,877 | -1 | -0.1% | 2,500 |
| 2025/02/10 | 1,890 | 1,900 | 1,864 | 1,878 | -8 | -0.4% | 3,500 |
| 2025/02/07 | 1,868 | 1,889 | 1,863 | 1,886 | +4 | +0.2% | 3,000 |
| 2025/02/06 | 1,875 | 1,882 | 1,875 | 1,882 | +8 | +0.4% | 5,600 |
| 2025/02/05 | 1,869 | 1,876 | 1,866 | 1,874 | +5 | +0.3% | 1,200 |
| 2025/02/04 | 1,834 | 1,888 | 1,834 | 1,869 | +35 | +1.9% | 4,600 |
| 2025/02/03 | 1,864 | 1,864 | 1,828 | 1,834 | -6 | -0.3% | 23,500 |
| 2025/01/31 | 1,830 | 1,844 | 1,820 | 1,840 | ±0 | ±0% | 3,500 |
| 2025/01/30 | 1,826 | 1,846 | 1,823 | 1,840 | +18 | +1% | 3,000 |
| 2025/01/29 | 1,873 | 1,873 | 1,806 | 1,822 | -74 | -3.9% | 10,900 |
| 2025/01/28 | 1,883 | 1,910 | 1,883 | 1,896 | +6 | +0.3% | 5,400 |
| 2025/01/27 | 1,902 | 1,949 | 1,885 | 1,890 | -10 | -0.5% | 6,600 |
| 2025/01/24 | 1,840 | 1,900 | 1,840 | 1,900 | +46 | +2.5% | 1,700 |
| 2025/01/23 | 1,870 | 1,870 | 1,836 | 1,854 | -33 | -1.7% | 2,100 |
| 2025/01/22 | 1,876 | 1,887 | 1,876 | 1,887 | +5 | +0.3% | 1,300 |
| 2025/01/21 | 1,872 | 1,883 | 1,872 | 1,882 | +10 | +0.5% | 2,600 |
| 2025/01/20 | 1,866 | 1,891 | 1,866 | 1,872 | +5 | +0.3% | 4,100 |
| 2025/01/17 | 1,820 | 1,867 | 1,816 | 1,867 | +34 | +1.9% | 3,800 |
| 2025/01/16 | 1,816 | 1,840 | 1,816 | 1,833 | +31 | +1.7% | 1,900 |
| 2025/01/15 | 1,840 | 1,869 | 1,773 | 1,802 | -65 | -3.5% | 6,300 |
1～
50
件表示中 / 3668件
類似銘柄と比較する
現在ご覧いただいている「ディーエムエス」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 |
|---|---|---|---|---|---|---|---|---|
| ディーエムエス | 287,100円 | +0.3% | -17.2% | 8.22% | 19.65倍 | 0.97倍 |
|
ダイレクトメール首位、企業のＣＲＭ支援。セールスプロモーション（ＳＰ）、イベント事業進出 |
| ＩＮＴＬＯＯＰ | 447,000円 | +27.6% | +30.3% | 0.00% | 17.28倍 | 3.90倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| ＬＩＦＵＬＬ | 15,500円 | -11.1% | - | 2.39% | 10.46倍 | 0.82倍 |
|
不動産・住宅情報サイトの「ホームズ」を運営。南米・東南アジアでも不動産サイト事業展開 |
| アルトナー | 186,200円 | +3.3% | +0.9% | 4.51% | 15.53倍 | 4.20倍 |
|
技術者派遣の古参。機械、電気・電子、ソフトの設計開発が軸。人材紹介サービスにも進出 |
| アサンテ | 161,900円 | +4.2% | +39.1% | 3.83% | 18.81倍 | 1.30倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
