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 |
|---|---|---|---|---|---|---|---|
| 2022/11/02 | 1,223 | 1,223 | 1,200 | 1,203 | -20 | -1.6% | 1,200 |
| 2022/11/01 | 1,223 | 1,234 | 1,195 | 1,223 | -12 | -1% | 4,500 |
| 2022/10/31 | 1,195 | 1,236 | 1,195 | 1,235 | +52 | +4.4% | 21,100 |
| 2022/10/28 | 1,157 | 1,190 | 1,157 | 1,183 | -4 | -0.3% | 1,400 |
| 2022/10/27 | 1,186 | 1,199 | 1,163 | 1,187 | -3 | -0.3% | 2,300 |
| 2022/10/26 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 900 |
| 2022/10/25 | 1,190 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 800 |
| 2022/10/24 | 1,196 | 1,196 | 1,190 | 1,190 | -10 | -0.8% | 300 |
| 2022/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 100 |
| 2022/10/20 | 1,180 | 1,195 | 1,180 | 1,195 | -3 | -0.3% | 200 |
| 2022/10/19 | 1,191 | 1,198 | 1,173 | 1,198 | +7 | +0.6% | 600 |
| 2022/10/18 | 1,197 | 1,197 | 1,179 | 1,191 | -11 | -0.9% | 2,000 |
| 2022/10/17 | 1,202 | 1,202 | 1,202 | 1,202 | +3 | +0.3% | 200 |
| 2022/10/14 | 1,198 | 1,199 | 1,187 | 1,199 | +1 | +0.1% | 700 |
| 2022/10/13 | 1,196 | 1,198 | 1,175 | 1,198 | +16 | +1.4% | 700 |
| 2022/10/12 | 1,164 | 1,182 | 1,163 | 1,182 | -5 | -0.4% | 900 |
| 2022/10/11 | 1,187 | 1,187 | 1,187 | 1,187 | +22 | +1.9% | 100 |
| 2022/10/07 | 1,180 | 1,181 | 1,165 | 1,165 | -36 | -3% | 2,900 |
| 2022/10/06 | 1,205 | 1,205 | 1,176 | 1,201 | +8 | +0.7% | 300 |
| 2022/10/05 | 1,191 | 1,193 | 1,184 | 1,193 | -5 | -0.4% | 300 |
| 2022/10/04 | 1,197 | 1,198 | 1,168 | 1,198 | +17 | +1.4% | 1,900 |
| 2022/10/03 | 1,167 | 1,198 | 1,167 | 1,181 | -9 | -0.8% | 2,500 |
| 2022/09/30 | 1,176 | 1,203 | 1,176 | 1,190 | +14 | +1.2% | 2,400 |
| 2022/09/29 | 1,150 | 1,176 | 1,147 | 1,176 | -23 | -1.9% | 1,100 |
| 2022/09/28 | 1,191 | 1,199 | 1,170 | 1,199 | -21 | -1.7% | 2,200 |
| 2022/09/27 | 1,220 | 1,220 | 1,220 | 1,220 | +20 | +1.7% | 100 |
| 2022/09/26 | 1,200 | 1,200 | 1,200 | 1,200 | -8 | -0.7% | 600 |
| 2022/09/22 | 1,192 | 1,208 | 1,161 | 1,208 | +16 | +1.3% | 1,500 |
| 2022/09/21 | 1,200 | 1,200 | 1,183 | 1,192 | -24 | -2% | 2,100 |
| 2022/09/20 | 1,161 | 1,224 | 1,161 | 1,216 | +56 | +4.8% | 17,000 |
| 2022/09/16 | 1,112 | 1,165 | 1,112 | 1,160 | +35 | +3.1% | 1,600 |
| 2022/09/15 | 1,181 | 1,181 | 1,117 | 1,125 | -60 | -5.1% | 900 |
| 2022/09/14 | 1,105 | 1,185 | 1,105 | 1,185 | +63 | +5.6% | 3,800 |
| 2022/09/13 | 1,145 | 1,145 | 1,108 | 1,122 | -24 | -2.1% | 2,200 |
| 2022/09/12 | 1,113 | 1,150 | 1,113 | 1,146 | +28 | +2.5% | 2,200 |
| 2022/09/09 | 1,128 | 1,130 | 1,107 | 1,118 | ±0 | ±0% | 1,500 |
| 2022/09/08 | 1,134 | 1,134 | 1,116 | 1,118 | -16 | -1.4% | 400 |
| 2022/09/07 | 1,095 | 1,143 | 1,094 | 1,134 | +30 | +2.7% | 2,400 |
| 2022/09/06 | 1,102 | 1,104 | 1,088 | 1,104 | +9 | +0.8% | 6,700 |
| 2022/09/05 | 1,105 | 1,105 | 1,095 | 1,095 | -10 | -0.9% | 2,800 |
| 2022/09/02 | 1,111 | 1,111 | 1,096 | 1,105 | +14 | +1.3% | 1,000 |
| 2022/09/01 | 1,118 | 1,118 | 1,087 | 1,091 | -39 | -3.5% | 11,200 |
| 2022/08/31 | 1,124 | 1,130 | 1,103 | 1,130 | +20 | +1.8% | 900 |
| 2022/08/30 | 1,120 | 1,139 | 1,110 | 1,110 | -6 | -0.5% | 35,800 |
| 2022/08/29 | 1,135 | 1,135 | 1,112 | 1,116 | -4 | -0.4% | 1,400 |
| 2022/08/26 | 1,110 | 1,128 | 1,094 | 1,120 | -7 | -0.6% | 19,800 |
| 2022/08/25 | 1,112 | 1,144 | 1,112 | 1,127 | +15 | +1.3% | 2,700 |
| 2022/08/24 | 1,126 | 1,126 | 1,107 | 1,112 | -12 | -1.1% | 5,800 |
| 2022/08/23 | 1,143 | 1,143 | 1,120 | 1,124 | +4 | +0.4% | 1,700 |
| 2022/08/22 | 1,147 | 1,159 | 1,120 | 1,120 | -27 | -2.4% | 7,200 |
501～
550
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
