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 |
|---|---|---|---|---|---|---|---|
| 2022/10/05 | 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 |
| 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 |
651～
700
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 | 215,900円 | +18.5% | +75.1% | 0.93% | 17.56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
