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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 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 |
| 2022/06/08 | 1,135 | 1,135 | 1,125 | 1,135 | ±0 | ±0% | 3,200 |
| 2022/06/07 | 1,126 | 1,135 | 1,126 | 1,135 | +2 | +0.2% | 1,400 |
| 2022/06/06 | 1,144 | 1,144 | 1,133 | 1,133 | ±0 | ±0% | 200 |
| 2022/06/03 | 1,150 | 1,150 | 1,133 | 1,133 | -29 | -2.5% | 1,200 |
| 2022/06/02 | 1,140 | 1,162 | 1,130 | 1,162 | +22 | +1.9% | 1,000 |
| 2022/06/01 | 1,146 | 1,146 | 1,125 | 1,140 | -4 | -0.3% | 600 |
651～
700
件表示中 / 3675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 | 266,700円 | +0.3% | -17.2% | 8.85% | 18.25倍 | 0.90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 |
| ＦＲＯＮＴＥＯ | 49,600円 | -17.3% | - | 0.00% | 39.84倍 | 7.48倍 |
|
自然言語の解析技術を活用。経済安全保障や不正検知システム、創薬支援サービスなどを展開 |
| いであ | 259,800円 | +2.8% | +3.3% | 4.54% | 7.73倍 | 0.65倍 |
|
建設環境調査コンサルタント大手。国交省ほか官公庁向け８割超。健康・生命科学分野へも展開 |
| ＩＮＴＬＯＯＰ | 413,500円 | +27.6% | +30.3% | 0.00% | 15.98倍 | 3.61倍 |
|
登録フリーランスと社員の混成チーム軸にコンサルサービス提供、フリーランス人材派遣も |
| アサンテ | 156,000円 | +4.2% | +39.1% | 3.97% | 18.13倍 | 1.26倍 |
|
住宅用シロアリ防除のトップ。東北、関東から関西まで営業網。農協との提携で業容を拡大 |
市場注目の銘柄
チャート関連のコラム
