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 |
|---|---|---|---|---|---|---|---|
| 2022/03/24 | 1,100 | 1,171 | 1,082 | 1,099 | +7 | +0.6% | 32,200 |
| 2022/03/23 | 1,072 | 1,092 | 1,060 | 1,092 | +25 | +2.3% | 19,200 |
| 2022/03/22 | 1,070 | 1,070 | 1,057 | 1,067 | +10 | +0.9% | 18,100 |
| 2022/03/18 | 1,060 | 1,064 | 1,052 | 1,057 | +7 | +0.7% | 1,700 |
| 2022/03/17 | 1,050 | 1,072 | 1,043 | 1,050 | ±0 | ±0% | 8,900 |
| 2022/03/16 | 1,050 | 1,053 | 1,048 | 1,050 | +2 | +0.2% | 7,700 |
| 2022/03/15 | 1,049 | 1,050 | 1,048 | 1,048 | -1 | -0.1% | 1,600 |
| 2022/03/14 | 1,043 | 1,050 | 1,043 | 1,049 | -1 | -0.1% | 10,300 |
| 2022/03/11 | 1,066 | 1,066 | 1,046 | 1,050 | -16 | -1.5% | 2,900 |
| 2022/03/10 | 1,077 | 1,077 | 1,063 | 1,066 | +5 | +0.5% | 1,300 |
| 2022/03/09 | 1,078 | 1,078 | 1,061 | 1,061 | -17 | -1.6% | 1,100 |
| 2022/03/08 | 1,083 | 1,083 | 1,072 | 1,078 | -5 | -0.5% | 4,100 |
| 2022/03/07 | 1,074 | 1,083 | 1,070 | 1,083 | -17 | -1.5% | 11,400 |
| 2022/03/04 | 1,126 | 1,126 | 1,095 | 1,100 | +4 | +0.4% | 7,800 |
| 2022/03/03 | 1,097 | 1,105 | 1,095 | 1,096 | -3 | -0.3% | 3,700 |
| 2022/03/02 | 1,100 | 1,125 | 1,095 | 1,099 | -2 | -0.2% | 146,400 |
| 2022/03/01 | 1,147 | 1,147 | 1,097 | 1,101 | -20 | -1.8% | 28,400 |
| 2022/02/28 | 1,154 | 1,154 | 1,121 | 1,121 | -20 | -1.8% | 2,300 |
| 2022/02/25 | 1,141 | 1,141 | 1,131 | 1,141 | +4 | +0.4% | 900 |
| 2022/02/24 | 1,147 | 1,157 | 1,137 | 1,137 | -9 | -0.8% | 1,100 |
| 2022/02/22 | 1,160 | 1,160 | 1,146 | 1,146 | -14 | -1.2% | 2,000 |
| 2022/02/21 | 1,167 | 1,167 | 1,143 | 1,160 | +15 | +1.3% | 1,500 |
| 2022/02/18 | 1,137 | 1,145 | 1,135 | 1,145 | +5 | +0.4% | 13,900 |
| 2022/02/17 | 1,143 | 1,143 | 1,138 | 1,140 | -6 | -0.5% | 1,800 |
| 2022/02/16 | 1,160 | 1,165 | 1,143 | 1,146 | -14 | -1.2% | 7,400 |
| 2022/02/15 | 1,207 | 1,207 | 1,156 | 1,160 | -17 | -1.4% | 6,900 |
| 2022/02/14 | 1,214 | 1,214 | 1,170 | 1,177 | -53 | -4.3% | 7,200 |
| 2022/02/10 | 1,230 | 1,230 | 1,230 | 1,230 | -1 | -0.1% | 200 |
| 2022/02/09 | 1,231 | 1,231 | 1,227 | 1,231 | -7 | -0.6% | 1,200 |
| 2022/02/08 | 1,235 | 1,247 | 1,230 | 1,238 | -20 | -1.6% | 1,400 |
| 2022/02/07 | 1,250 | 1,258 | 1,230 | 1,258 | +7 | +0.6% | 7,100 |
| 2022/02/04 | 1,233 | 1,251 | 1,206 | 1,251 | +31 | +2.5% | 2,000 |
| 2022/02/03 | 1,230 | 1,231 | 1,220 | 1,220 | -10 | -0.8% | 2,100 |
| 2022/02/02 | 1,257 | 1,257 | 1,228 | 1,230 | +3 | +0.2% | 4,700 |
| 2022/02/01 | 1,250 | 1,252 | 1,223 | 1,227 | -53 | -4.1% | 6,200 |
| 2022/01/31 | 1,280 | 1,285 | 1,245 | 1,280 | +51 | +4.1% | 24,100 |
| 2022/01/28 | 1,229 | 1,229 | 1,229 | 1,229 | +16 | +1.3% | 300 |
| 2022/01/27 | 1,229 | 1,239 | 1,213 | 1,213 | -16 | -1.3% | 2,100 |
| 2022/01/26 | 1,241 | 1,241 | 1,228 | 1,229 | -7 | -0.6% | 1,000 |
| 2022/01/25 | 1,230 | 1,236 | 1,227 | 1,236 | +6 | +0.5% | 2,300 |
| 2022/01/24 | 1,230 | 1,230 | 1,230 | 1,230 | +4 | +0.3% | 200 |
| 2022/01/21 | 1,226 | 1,226 | 1,226 | 1,226 | -4 | -0.3% | 100 |
| 2022/01/20 | 1,233 | 1,233 | 1,226 | 1,230 | ±0 | ±0% | 1,100 |
| 2022/01/19 | 1,250 | 1,262 | 1,230 | 1,230 | -43 | -3.4% | 2,400 |
| 2022/01/18 | 1,290 | 1,290 | 1,262 | 1,273 | -17 | -1.3% | 14,400 |
| 2022/01/17 | 1,273 | 1,339 | 1,273 | 1,290 | +30 | +2.4% | 3,200 |
| 2022/01/14 | 1,288 | 1,290 | 1,260 | 1,260 | - | - | 5,100 |
| 2022/01/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/12 | 1,288 | 1,288 | 1,288 | 1,288 | +8 | +0.6% | 200 |
| 2022/01/11 | 1,296 | 1,296 | 1,280 | 1,280 | -20 | -1.5% | 700 |
651～
700
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
