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 |
|---|---|---|---|---|---|---|---|
| 2023/03/03 | 1,444 | 1,474 | 1,412 | 1,450 | +6 | +0.4% | 16,700 |
| 2023/03/02 | 1,395 | 1,642 | 1,395 | 1,444 | +101 | +7.5% | 141,600 |
| 2023/03/01 | 1,345 | 1,346 | 1,331 | 1,343 | +3 | +0.2% | 4,500 |
| 2023/02/28 | 1,367 | 1,367 | 1,340 | 1,340 | +1 | +0.1% | 4,700 |
| 2023/02/27 | 1,289 | 1,339 | 1,289 | 1,339 | +56 | +4.4% | 4,600 |
| 2023/02/24 | 1,275 | 1,283 | 1,270 | 1,283 | +14 | +1.1% | 1,200 |
| 2023/02/22 | 1,267 | 1,269 | 1,266 | 1,269 | -6 | -0.5% | 1,500 |
| 2023/02/21 | 1,288 | 1,288 | 1,268 | 1,275 | -10 | -0.8% | 1,600 |
| 2023/02/20 | 1,272 | 1,289 | 1,266 | 1,285 | +22 | +1.7% | 33,000 |
| 2023/02/17 | 1,273 | 1,273 | 1,263 | 1,263 | -9 | -0.7% | 300 |
| 2023/02/16 | 1,245 | 1,272 | 1,245 | 1,272 | +27 | +2.2% | 2,400 |
| 2023/02/15 | 1,247 | 1,247 | 1,245 | 1,245 | -2 | -0.2% | 300 |
| 2023/02/14 | 1,252 | 1,259 | 1,245 | 1,247 | -8 | -0.6% | 1,900 |
| 2023/02/13 | 1,245 | 1,255 | 1,245 | 1,255 | +14 | +1.1% | 1,900 |
| 2023/02/10 | 1,238 | 1,261 | 1,238 | 1,241 | +4 | +0.3% | 4,200 |
| 2023/02/09 | 1,232 | 1,250 | 1,231 | 1,237 | +6 | +0.5% | 7,700 |
| 2023/02/08 | 1,228 | 1,239 | 1,228 | 1,231 | +4 | +0.3% | 2,200 |
| 2023/02/07 | 1,229 | 1,233 | 1,226 | 1,227 | -6 | -0.5% | 800 |
| 2023/02/06 | 1,240 | 1,240 | 1,226 | 1,233 | -4 | -0.3% | 2,700 |
| 2023/02/03 | 1,252 | 1,252 | 1,237 | 1,237 | -24 | -1.9% | 4,000 |
| 2023/02/02 | 1,254 | 1,263 | 1,241 | 1,261 | +7 | +0.6% | 4,800 |
| 2023/02/01 | 1,253 | 1,254 | 1,252 | 1,254 | -5 | -0.4% | 1,800 |
| 2023/01/31 | 1,246 | 1,264 | 1,232 | 1,259 | +4 | +0.3% | 3,800 |
| 2023/01/30 | 1,290 | 1,290 | 1,250 | 1,255 | +25 | +2% | 12,900 |
| 2023/01/27 | 1,217 | 1,230 | 1,200 | 1,230 | +30 | +2.5% | 5,600 |
| 2023/01/26 | 1,204 | 1,204 | 1,200 | 1,200 | -5 | -0.4% | 1,300 |
| 2023/01/25 | 1,201 | 1,205 | 1,163 | 1,205 | +4 | +0.3% | 3,300 |
| 2023/01/24 | 1,202 | 1,216 | 1,201 | 1,201 | ±0 | ±0% | 3,200 |
| 2023/01/23 | 1,209 | 1,211 | 1,196 | 1,201 | -10 | -0.8% | 1,500 |
| 2023/01/20 | 1,206 | 1,225 | 1,195 | 1,211 | -4 | -0.3% | 1,100 |
| 2023/01/19 | 1,199 | 1,215 | 1,198 | 1,215 | +11 | +0.9% | 500 |
| 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 |
551～
600
件表示中 / 3712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 | 298,400円 | +0.5% | +0.3% | 7.64% | 19.47倍 | 0.99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 |
| ＮｅｘＴｏｎｅ | 215,800円 | +18.5% | +75.1% | 0.93% | 17.55倍 | 4.43倍 |
|
音楽コンテンツの著作権管理を展開。ＪＡＳＲＡＣの対抗軸へ。傘下に音楽配信軸のレコチョク |
| ルネサンス | 102,800円 | +5.1% | +14.4% | 1.26% | 23.40倍 | 1.92倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| シイエム・シイ | 148,500円 | -7.8% | -18.3% | 3.50% | 10.49倍 | 0.93倍 |
|
技術仕様書等のマニュアル作成、マーケティング支援で有力。トヨタ中心に自動車向け６割超 |
| サンウェルズ | 63,200円 | +17.4% | - | 0.00% | - | 2.39倍 |
|
パーキンソン病専門老人ホーム「ＰＤハウス」を運営。診療報酬過剰請求判明で体制刷新急務 |
市場注目の銘柄
チャート関連のコラム
