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 |
|---|---|---|---|---|---|---|---|
| 2022/08/19 | 1,140 | 1,147 | 1,121 | 1,147 | +16 | +1.4% | 400 |
| 2022/08/18 | 1,124 | 1,137 | 1,116 | 1,131 | -9 | -0.8% | 6,100 |
| 2022/08/17 | 1,139 | 1,140 | 1,126 | 1,140 | ±0 | ±0% | 4,100 |
| 2022/08/16 | 1,149 | 1,154 | 1,139 | 1,140 | -11 | -1% | 4,600 |
| 2022/08/15 | 1,142 | 1,151 | 1,128 | 1,151 | +23 | +2% | 6,000 |
| 2022/08/12 | 1,144 | 1,151 | 1,116 | 1,128 | - | - | 5,300 |
| 2022/08/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/08/09 | 1,141 | 1,142 | 1,141 | 1,142 | +2 | +0.2% | 300 |
| 2022/08/08 | 1,148 | 1,150 | 1,130 | 1,140 | -8 | -0.7% | 4,200 |
| 2022/08/05 | 1,130 | 1,148 | 1,119 | 1,148 | -2 | -0.2% | 10,800 |
| 2022/08/04 | 1,145 | 1,154 | 1,135 | 1,150 | -5 | -0.4% | 6,200 |
| 2022/08/03 | 1,141 | 1,162 | 1,138 | 1,155 | +5 | +0.4% | 14,500 |
| 2022/08/02 | 1,140 | 1,158 | 1,140 | 1,150 | +15 | +1.3% | 6,200 |
| 2022/08/01 | 1,120 | 1,165 | 1,107 | 1,135 | +38 | +3.5% | 9,900 |
| 2022/07/29 | 1,073 | 1,111 | 1,073 | 1,097 | +3 | +0.3% | 5,200 |
| 2022/07/28 | 1,102 | 1,102 | 1,073 | 1,094 | -8 | -0.7% | 4,400 |
| 2022/07/27 | 1,130 | 1,141 | 1,087 | 1,102 | -13 | -1.2% | 6,700 |
| 2022/07/26 | 1,165 | 1,165 | 1,103 | 1,115 | - | - | 2,200 |
| 2022/07/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/07/22 | 1,160 | 1,160 | 1,127 | 1,149 | -20 | -1.7% | 3,700 |
| 2022/07/21 | 1,120 | 1,169 | 1,099 | 1,169 | +32 | +2.8% | 4,700 |
| 2022/07/20 | 1,095 | 1,137 | 1,094 | 1,137 | +42 | +3.8% | 1,400 |
| 2022/07/19 | 1,089 | 1,095 | 1,089 | 1,095 | +8 | +0.7% | 700 |
| 2022/07/15 | 1,091 | 1,091 | 1,080 | 1,087 | -8 | -0.7% | 1,200 |
| 2022/07/14 | 1,100 | 1,102 | 1,095 | 1,095 | -5 | -0.5% | 700 |
| 2022/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 100 |
| 2022/07/12 | 1,115 | 1,115 | 1,099 | 1,100 | +9 | +0.8% | 1,200 |
| 2022/07/11 | 1,080 | 1,119 | 1,080 | 1,091 | +32 | +3% | 1,400 |
| 2022/07/08 | 1,080 | 1,112 | 1,059 | 1,059 | -22 | -2% | 13,700 |
| 2022/07/07 | 1,081 | 1,081 | 1,081 | 1,081 | +1 | +0.1% | 200 |
| 2022/07/06 | 1,090 | 1,090 | 1,080 | 1,080 | -22 | -2% | 1,700 |
| 2022/07/05 | 1,101 | 1,102 | 1,101 | 1,102 | +1 | +0.1% | 700 |
| 2022/07/04 | 1,122 | 1,129 | 1,091 | 1,101 | +1 | +0.1% | 5,800 |
| 2022/07/01 | 1,105 | 1,105 | 1,100 | 1,100 | -5 | -0.5% | 500 |
| 2022/06/30 | 1,100 | 1,105 | 1,100 | 1,105 | +10 | +0.9% | 800 |
| 2022/06/29 | 1,096 | 1,098 | 1,095 | 1,095 | -3 | -0.3% | 500 |
| 2022/06/28 | 1,098 | 1,098 | 1,098 | 1,098 | ±0 | ±0% | 300 |
| 2022/06/27 | 1,128 | 1,128 | 1,093 | 1,098 | -8 | -0.7% | 2,100 |
| 2022/06/24 | 1,101 | 1,118 | 1,085 | 1,106 | +4 | +0.4% | 900 |
| 2022/06/23 | 1,101 | 1,106 | 1,086 | 1,102 | +1 | +0.1% | 5,800 |
| 2022/06/22 | 1,101 | 1,101 | 1,101 | 1,101 | ±0 | ±0% | 1,500 |
| 2022/06/21 | 1,088 | 1,101 | 1,088 | 1,101 | +13 | +1.2% | 2,000 |
| 2022/06/20 | 1,092 | 1,092 | 1,088 | 1,088 | -3 | -0.3% | 300 |
| 2022/06/17 | 1,091 | 1,099 | 1,090 | 1,091 | -20 | -1.8% | 1,700 |
| 2022/06/16 | 1,120 | 1,125 | 1,110 | 1,111 | +1 | +0.1% | 1,400 |
| 2022/06/15 | 1,120 | 1,120 | 1,108 | 1,110 | -10 | -0.9% | 600 |
| 2022/06/14 | 1,110 | 1,120 | 1,091 | 1,120 | +10 | +0.9% | 1,500 |
| 2022/06/13 | 1,127 | 1,127 | 1,108 | 1,110 | -17 | -1.5% | 1,000 |
| 2022/06/10 | 1,104 | 1,143 | 1,104 | 1,127 | +10 | +0.9% | 600 |
| 2022/06/09 | 1,105 | 1,117 | 1,105 | 1,117 | -18 | -1.6% | 600 |
551～
600
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
