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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,738 | 1,738 | 1,701 | 1,704 | -38 | -2.2% | 2,700 |
| 2024/11/20 | 1,725 | 1,742 | 1,725 | 1,742 | +18 | +1% | 1,800 |
| 2024/11/19 | 1,724 | 1,724 | 1,724 | 1,724 | +1 | +0.1% | 400 |
| 2024/11/18 | 1,724 | 1,724 | 1,700 | 1,723 | -1 | -0.1% | 2,000 |
| 2024/11/15 | 1,720 | 1,724 | 1,720 | 1,724 | +4 | +0.2% | 700 |
| 2024/11/14 | 1,743 | 1,743 | 1,702 | 1,720 | -23 | -1.3% | 2,800 |
| 2024/11/13 | 1,775 | 1,775 | 1,720 | 1,743 | -66 | -3.6% | 3,000 |
| 2024/11/12 | 1,754 | 1,810 | 1,754 | 1,809 | +55 | +3.1% | 3,000 |
| 2024/11/11 | 1,754 | 1,754 | 1,754 | 1,754 | -8 | -0.5% | 300 |
| 2024/11/08 | 1,745 | 1,762 | 1,740 | 1,762 | +17 | +1% | 1,200 |
| 2024/11/07 | 1,746 | 1,746 | 1,721 | 1,745 | -1 | -0.1% | 1,800 |
| 2024/11/06 | 1,749 | 1,749 | 1,745 | 1,746 | +10 | +0.6% | 600 |
| 2024/11/05 | 1,766 | 1,766 | 1,730 | 1,736 | -19 | -1.1% | 3,000 |
| 2024/11/01 | 1,738 | 1,755 | 1,738 | 1,755 | +17 | +1% | 400 |
| 2024/10/31 | 1,745 | 1,750 | 1,735 | 1,738 | -7 | -0.4% | 6,600 |
| 2024/10/30 | 1,735 | 1,745 | 1,726 | 1,745 | +10 | +0.6% | 2,800 |
| 2024/10/29 | 1,725 | 1,735 | 1,717 | 1,735 | +27 | +1.6% | 3,600 |
| 2024/10/28 | 1,680 | 1,711 | 1,680 | 1,708 | +28 | +1.7% | 6,500 |
| 2024/10/25 | 1,713 | 1,713 | 1,662 | 1,680 | +47 | +2.9% | 16,200 |
| 2024/10/24 | 1,598 | 1,644 | 1,567 | 1,633 | +51 | +3.2% | 9,700 |
| 2024/10/23 | 1,560 | 1,591 | 1,560 | 1,582 | +26 | +1.7% | 2,800 |
| 2024/10/22 | 1,570 | 1,590 | 1,506 | 1,556 | +9 | +0.6% | 3,400 |
| 2024/10/21 | 1,545 | 1,605 | 1,530 | 1,547 | +2 | +0.1% | 13,600 |
| 2024/10/18 | 1,552 | 1,570 | 1,530 | 1,545 | -36 | -2.3% | 4,300 |
| 2024/10/17 | 1,559 | 1,621 | 1,559 | 1,581 | +30 | +1.9% | 2,700 |
| 2024/10/16 | 1,565 | 1,569 | 1,540 | 1,551 | -43 | -2.7% | 2,300 |
| 2024/10/15 | 1,569 | 1,621 | 1,568 | 1,594 | +25 | +1.6% | 5,900 |
| 2024/10/11 | 1,652 | 1,675 | 1,555 | 1,569 | +52 | +3.4% | 177,600 |
| 2024/10/10 | 1,529 | 1,545 | 1,513 | 1,517 | -12 | -0.8% | 4,400 |
| 2024/10/09 | 1,529 | 1,550 | 1,516 | 1,529 | ±0 | ±0% | 6,300 |
| 2024/10/08 | 1,529 | 1,529 | 1,520 | 1,529 | -4 | -0.3% | 2,000 |
| 2024/10/07 | 1,533 | 1,538 | 1,532 | 1,533 | +4 | +0.3% | 2,200 |
| 2024/10/04 | 1,530 | 1,530 | 1,503 | 1,529 | ±0 | ±0% | 2,400 |
| 2024/10/03 | 1,529 | 1,529 | 1,529 | 1,529 | +8 | +0.5% | 200 |
| 2024/10/02 | 1,526 | 1,526 | 1,514 | 1,521 | +10 | +0.7% | 2,800 |
| 2024/10/01 | 1,510 | 1,516 | 1,510 | 1,511 | -5 | -0.3% | 2,500 |
| 2024/09/30 | 1,501 | 1,523 | 1,488 | 1,516 | -10 | -0.7% | 2,100 |
| 2024/09/27 | 1,542 | 1,542 | 1,518 | 1,526 | -52 | -3.3% | 800 |
| 2024/09/26 | 1,589 | 1,589 | 1,552 | 1,578 | -15 | -0.9% | 2,200 |
| 2024/09/25 | 1,551 | 1,598 | 1,551 | 1,593 | +39 | +2.5% | 900 |
| 2024/09/24 | 1,552 | 1,581 | 1,552 | 1,554 | -16 | -1% | 1,200 |
| 2024/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | +1 | +0.1% | 100 |
| 2024/09/19 | 1,545 | 1,600 | 1,545 | 1,569 | +25 | +1.6% | 7,200 |
| 2024/09/18 | 1,544 | 1,544 | 1,544 | 1,544 | +2 | +0.1% | 100 |
| 2024/09/17 | 1,562 | 1,562 | 1,518 | 1,542 | -20 | -1.3% | 6,300 |
| 2024/09/13 | 1,567 | 1,593 | 1,562 | 1,562 | -9 | -0.6% | 2,200 |
| 2024/09/12 | 1,535 | 1,589 | 1,535 | 1,571 | +36 | +2.3% | 4,800 |
| 2024/09/11 | 1,548 | 1,590 | 1,524 | 1,535 | -13 | -0.8% | 4,800 |
| 2024/09/10 | 1,555 | 1,602 | 1,534 | 1,548 | -5 | -0.3% | 2,700 |
| 2024/09/09 | 1,570 | 1,570 | 1,553 | 1,553 | -17 | -1.1% | 1,100 |
1～
50
件表示中 / 3585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 | 167,200円 | +0.3% | -17.2% | 5.14% | 11.57倍 | 0.57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 |
| ＣＤＳ | 182,000円 | +2.9% | -2.2% | 4.29% | 12.85倍 | 1.45倍 |
|
技術仕様書制作が柱。ＦＡ・ロボット事業強化、三菱自向けシステム開発も。配当性向最低３０％ |
| ロイヤルホテル | 81,700円 | +11.8% | -48.9% | 0.61% | 124.73倍 | 0.64倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| ベルトラ | 34,100円 | +34.5% | - | 0.00% | - | 4.73倍 |
|
海外の現地体験型ツアー予約サイト「ベルトラ」運営。５０００社と契約し提供。国内ツアーも |
| アビスト | 305,500円 | +6.2% | -2.5% | 3.34% | 20.61倍 | 1.78倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
市場注目の銘柄
チャート関連のコラム
