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 |
|---|---|---|---|---|---|---|---|
| 2023/01/18 | 1,244 | 1,244 | 1,194 | 1,204 | -15 | -1.2% | 7,000 |
| 2023/01/17 | 1,193 | 1,219 | 1,181 | 1,219 | +26 | +2.2% | 1,300 |
| 2023/01/16 | 1,205 | 1,238 | 1,188 | 1,193 | -22 | -1.8% | 3,700 |
| 2023/01/13 | 1,203 | 1,215 | 1,203 | 1,215 | +2 | +0.2% | 1,500 |
| 2023/01/12 | 1,204 | 1,213 | 1,203 | 1,213 | +9 | +0.7% | 4,500 |
| 2023/01/11 | 1,199 | 1,204 | 1,197 | 1,204 | +1 | +0.1% | 1,200 |
| 2023/01/10 | 1,206 | 1,206 | 1,185 | 1,203 | -2 | -0.2% | 1,200 |
| 2023/01/06 | 1,209 | 1,209 | 1,191 | 1,205 | -16 | -1.3% | 1,100 |
| 2023/01/05 | 1,200 | 1,222 | 1,199 | 1,221 | +21 | +1.8% | 4,500 |
| 2023/01/04 | 1,195 | 1,200 | 1,180 | 1,200 | +17 | +1.4% | 4,300 |
| 2022/12/30 | 1,176 | 1,183 | 1,171 | 1,183 | +7 | +0.6% | 6,300 |
| 2022/12/29 | 1,182 | 1,182 | 1,176 | 1,176 | -6 | -0.5% | 400 |
| 2022/12/28 | 1,191 | 1,191 | 1,173 | 1,182 | +12 | +1% | 8,100 |
| 2022/12/27 | 1,169 | 1,176 | 1,169 | 1,170 | +1 | +0.1% | 900 |
| 2022/12/26 | 1,188 | 1,188 | 1,159 | 1,169 | -22 | -1.8% | 1,700 |
| 2022/12/23 | 1,180 | 1,191 | 1,180 | 1,191 | -3 | -0.3% | 600 |
| 2022/12/22 | 1,159 | 1,200 | 1,159 | 1,194 | +35 | +3% | 3,800 |
| 2022/12/21 | 1,156 | 1,159 | 1,150 | 1,159 | -3 | -0.3% | 2,600 |
| 2022/12/20 | 1,189 | 1,189 | 1,150 | 1,162 | -36 | -3% | 6,300 |
| 2022/12/19 | 1,155 | 1,238 | 1,155 | 1,198 | +44 | +3.8% | 11,300 |
| 2022/12/16 | 1,150 | 1,174 | 1,150 | 1,154 | +6 | +0.5% | 4,300 |
| 2022/12/15 | 1,149 | 1,149 | 1,147 | 1,148 | -1 | -0.1% | 600 |
| 2022/12/14 | 1,146 | 1,149 | 1,146 | 1,149 | +3 | +0.3% | 400 |
| 2022/12/13 | 1,173 | 1,173 | 1,146 | 1,146 | -4 | -0.3% | 4,500 |
| 2022/12/12 | 1,150 | 1,151 | 1,142 | 1,150 | +5 | +0.4% | 1,600 |
| 2022/12/09 | 1,147 | 1,151 | 1,145 | 1,145 | ±0 | ±0% | 8,300 |
| 2022/12/08 | 1,160 | 1,160 | 1,145 | 1,145 | -15 | -1.3% | 4,400 |
| 2022/12/07 | 1,156 | 1,160 | 1,156 | 1,160 | +4 | +0.3% | 2,600 |
| 2022/12/06 | 1,160 | 1,161 | 1,156 | 1,156 | -6 | -0.5% | 2,700 |
| 2022/12/05 | 1,171 | 1,171 | 1,156 | 1,162 | -1 | -0.1% | 4,900 |
| 2022/12/02 | 1,167 | 1,167 | 1,158 | 1,163 | -4 | -0.3% | 2,000 |
| 2022/12/01 | 1,175 | 1,175 | 1,165 | 1,167 | -7 | -0.6% | 2,100 |
| 2022/11/30 | 1,178 | 1,178 | 1,166 | 1,174 | -4 | -0.3% | 400 |
| 2022/11/29 | 1,179 | 1,179 | 1,166 | 1,178 | -2 | -0.2% | 2,400 |
| 2022/11/28 | 1,183 | 1,183 | 1,169 | 1,180 | -4 | -0.3% | 7,600 |
| 2022/11/25 | 1,173 | 1,186 | 1,161 | 1,184 | +18 | +1.5% | 10,400 |
| 2022/11/24 | 1,160 | 1,179 | 1,152 | 1,166 | +14 | +1.2% | 20,000 |
| 2022/11/22 | 1,200 | 1,227 | 1,152 | 1,152 | -8 | -0.7% | 48,500 |
| 2022/11/21 | 1,155 | 1,160 | 1,142 | 1,160 | +14 | +1.2% | 12,200 |
| 2022/11/18 | 1,158 | 1,163 | 1,146 | 1,146 | -15 | -1.3% | 1,700 |
| 2022/11/17 | 1,148 | 1,166 | 1,145 | 1,161 | +28 | +2.5% | 6,100 |
| 2022/11/16 | 1,131 | 1,140 | 1,131 | 1,133 | -8 | -0.7% | 800 |
| 2022/11/15 | 1,159 | 1,159 | 1,127 | 1,141 | -3 | -0.3% | 6,600 |
| 2022/11/14 | 1,158 | 1,167 | 1,141 | 1,144 | -13 | -1.1% | 2,900 |
| 2022/11/11 | 1,177 | 1,179 | 1,157 | 1,157 | -20 | -1.7% | 4,800 |
| 2022/11/10 | 1,168 | 1,177 | 1,166 | 1,177 | +1 | +0.1% | 1,600 |
| 2022/11/09 | 1,180 | 1,188 | 1,175 | 1,176 | +9 | +0.8% | 13,500 |
| 2022/11/08 | 1,173 | 1,181 | 1,167 | 1,167 | -6 | -0.5% | 1,700 |
| 2022/11/07 | 1,197 | 1,200 | 1,173 | 1,173 | -24 | -2% | 21,400 |
| 2022/11/04 | 1,190 | 1,206 | 1,190 | 1,197 | -6 | -0.5% | 3,800 |
451～
500
件表示中 / 3581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 | 172,400円 | +0.3% | -17.2% | 4.99% | 11.93倍 | 0.59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 | 183,000円 | +2.9% | -2.2% | 4.26% | 12.92倍 | 1.46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％ |
| フリークアウト | 70,200円 | - | - | 0.00% | - | 0.96倍 |
|
ネット広告をリアルタイムで取引する広告配信サービス（ＤＳＰ事業）が主力、傘下にＵＵＵＭ |
| オープンＧ | 20,100円 | +16.8% | -1.1% | 1.49% | 34.01倍 | 1.02倍 |
|
ＲＰＡツール「ビズロボ」と医療系など人材軸の成果報酬型広告が柱。法務等のＳａａＳ育成中 |
| ＤｍＭｉＸ | 26,100円 | -21.8% | +23.7% | 1.15% | 13.74倍 | 0.90倍 |
|
電話を軸にした営業・マーケティングの代行、支援、コンサル。ＮＴＴドコモ、ＮＴＴ比率高い |
市場注目の銘柄
チャート関連のコラム
