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 |
|---|---|---|---|---|---|---|---|
| 2022/12/19 | 1,155 | 1,238 | 1,155 | 1,198 | +44 | +3.8% | 11,300 |
| 2022/12/16 | 1,150 | 1,174 | 1,150 | 1,154 | +6 | +0.5% | 4,300 |
| 2022/12/15 | 1,149 | 1,149 | 1,147 | 1,148 | -1 | -0.1% | 600 |
| 2022/12/14 | 1,146 | 1,149 | 1,146 | 1,149 | +3 | +0.3% | 400 |
| 2022/12/13 | 1,173 | 1,173 | 1,146 | 1,146 | -4 | -0.3% | 4,500 |
| 2022/12/12 | 1,150 | 1,151 | 1,142 | 1,150 | +5 | +0.4% | 1,600 |
| 2022/12/09 | 1,147 | 1,151 | 1,145 | 1,145 | ±0 | ±0% | 8,300 |
| 2022/12/08 | 1,160 | 1,160 | 1,145 | 1,145 | -15 | -1.3% | 4,400 |
| 2022/12/07 | 1,156 | 1,160 | 1,156 | 1,160 | +4 | +0.3% | 2,600 |
| 2022/12/06 | 1,160 | 1,161 | 1,156 | 1,156 | -6 | -0.5% | 2,700 |
| 2022/12/05 | 1,171 | 1,171 | 1,156 | 1,162 | -1 | -0.1% | 4,900 |
| 2022/12/02 | 1,167 | 1,167 | 1,158 | 1,163 | -4 | -0.3% | 2,000 |
| 2022/12/01 | 1,175 | 1,175 | 1,165 | 1,167 | -7 | -0.6% | 2,100 |
| 2022/11/30 | 1,178 | 1,178 | 1,166 | 1,174 | -4 | -0.3% | 400 |
| 2022/11/29 | 1,179 | 1,179 | 1,166 | 1,178 | -2 | -0.2% | 2,400 |
| 2022/11/28 | 1,183 | 1,183 | 1,169 | 1,180 | -4 | -0.3% | 7,600 |
| 2022/11/25 | 1,173 | 1,186 | 1,161 | 1,184 | +18 | +1.5% | 10,400 |
| 2022/11/24 | 1,160 | 1,179 | 1,152 | 1,166 | +14 | +1.2% | 20,000 |
| 2022/11/22 | 1,200 | 1,227 | 1,152 | 1,152 | -8 | -0.7% | 48,500 |
| 2022/11/21 | 1,155 | 1,160 | 1,142 | 1,160 | +14 | +1.2% | 12,200 |
| 2022/11/18 | 1,158 | 1,163 | 1,146 | 1,146 | -15 | -1.3% | 1,700 |
| 2022/11/17 | 1,148 | 1,166 | 1,145 | 1,161 | +28 | +2.5% | 6,100 |
| 2022/11/16 | 1,131 | 1,140 | 1,131 | 1,133 | -8 | -0.7% | 800 |
| 2022/11/15 | 1,159 | 1,159 | 1,127 | 1,141 | -3 | -0.3% | 6,600 |
| 2022/11/14 | 1,158 | 1,167 | 1,141 | 1,144 | -13 | -1.1% | 2,900 |
| 2022/11/11 | 1,177 | 1,179 | 1,157 | 1,157 | -20 | -1.7% | 4,800 |
| 2022/11/10 | 1,168 | 1,177 | 1,166 | 1,177 | +1 | +0.1% | 1,600 |
| 2022/11/09 | 1,180 | 1,188 | 1,175 | 1,176 | +9 | +0.8% | 13,500 |
| 2022/11/08 | 1,173 | 1,181 | 1,167 | 1,167 | -6 | -0.5% | 1,700 |
| 2022/11/07 | 1,197 | 1,200 | 1,173 | 1,173 | -24 | -2% | 21,400 |
| 2022/11/04 | 1,190 | 1,206 | 1,190 | 1,197 | -6 | -0.5% | 3,800 |
| 2022/11/02 | 1,223 | 1,223 | 1,200 | 1,203 | -20 | -1.6% | 1,200 |
| 2022/11/01 | 1,223 | 1,234 | 1,195 | 1,223 | -12 | -1% | 4,500 |
| 2022/10/31 | 1,195 | 1,236 | 1,195 | 1,235 | +52 | +4.4% | 21,100 |
| 2022/10/28 | 1,157 | 1,190 | 1,157 | 1,183 | -4 | -0.3% | 1,400 |
| 2022/10/27 | 1,186 | 1,199 | 1,163 | 1,187 | -3 | -0.3% | 2,300 |
| 2022/10/26 | 1,190 | 1,190 | 1,190 | 1,190 | ±0 | ±0% | 900 |
| 2022/10/25 | 1,190 | 1,195 | 1,190 | 1,190 | ±0 | ±0% | 800 |
| 2022/10/24 | 1,196 | 1,196 | 1,190 | 1,190 | -10 | -0.8% | 300 |
| 2022/10/21 | 1,200 | 1,200 | 1,200 | 1,200 | +5 | +0.4% | 100 |
| 2022/10/20 | 1,180 | 1,195 | 1,180 | 1,195 | -3 | -0.3% | 200 |
| 2022/10/19 | 1,191 | 1,198 | 1,173 | 1,198 | +7 | +0.6% | 600 |
| 2022/10/18 | 1,197 | 1,197 | 1,179 | 1,191 | -11 | -0.9% | 2,000 |
| 2022/10/17 | 1,202 | 1,202 | 1,202 | 1,202 | +3 | +0.3% | 200 |
| 2022/10/14 | 1,198 | 1,199 | 1,187 | 1,199 | +1 | +0.1% | 700 |
| 2022/10/13 | 1,196 | 1,198 | 1,175 | 1,198 | +16 | +1.4% | 700 |
| 2022/10/12 | 1,164 | 1,182 | 1,163 | 1,182 | -5 | -0.4% | 900 |
| 2022/10/11 | 1,187 | 1,187 | 1,187 | 1,187 | +22 | +1.9% | 100 |
| 2022/10/07 | 1,180 | 1,181 | 1,165 | 1,165 | -36 | -3% | 2,900 |
| 2022/10/06 | 1,205 | 1,205 | 1,176 | 1,201 | +8 | +0.7% | 300 |
651～
700
件表示中 / 3762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 | 326,500円 | +0.5% | +0.3% | 6.98% | 21.30倍 | 1.08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 |
| アイ・ケイ・ケイ | 79,900円 | -1.6% | -28.5% | 3.00% | 20.87倍 | 2.26倍 |
|
九州地盤に北陸、東北、四国など地方中核都市中心にゲストハウス型婚礼施設を展開。介護併営 |
| オープンＧ | 38,200円 | +17.7% | +267.5% | 1.18% | 42.63倍 | 1.84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 |
| ジーニー | 129,200円 | +35.2% | +14.7% | 0.00% | 8.04倍 | 2.00倍 |
|
アドテク用いた広告の自動配信・買い付けプラットフォームが柱。マーケＳａａＳも展開 |
| いであ | 310,000円 | +2.8% | +3.3% | 3.81% | 9.22倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
