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 |
|---|---|---|---|---|---|---|---|
| 2024/09/10 | 1,555 | 1,602 | 1,534 | 1,548 | -5 | -0.3% | 2,700 |
| 2024/09/09 | 1,570 | 1,570 | 1,553 | 1,553 | -17 | -1.1% | 1,100 |
| 2024/09/06 | 1,570 | 1,599 | 1,541 | 1,570 | +15 | +1% | 3,800 |
| 2024/09/05 | 1,566 | 1,580 | 1,545 | 1,555 | -35 | -2.2% | 6,300 |
| 2024/09/04 | 1,580 | 1,598 | 1,569 | 1,590 | +10 | +0.6% | 4,200 |
| 2024/09/03 | 1,580 | 1,600 | 1,580 | 1,580 | +4 | +0.3% | 2,100 |
| 2024/09/02 | 1,601 | 1,601 | 1,576 | 1,576 | -24 | -1.5% | 6,200 |
| 2024/08/30 | 1,620 | 1,620 | 1,600 | 1,600 | -20 | -1.2% | 4,000 |
| 2024/08/29 | 1,629 | 1,658 | 1,620 | 1,620 | -9 | -0.6% | 5,900 |
| 2024/08/28 | 1,620 | 1,692 | 1,620 | 1,629 | +17 | +1.1% | 9,500 |
| 2024/08/27 | 1,616 | 1,629 | 1,612 | 1,612 | +27 | +1.7% | 4,100 |
| 2024/08/26 | 1,574 | 1,661 | 1,574 | 1,585 | +41 | +2.7% | 5,900 |
| 2024/08/23 | 1,572 | 1,617 | 1,540 | 1,544 | -27 | -1.7% | 7,500 |
| 2024/08/22 | 1,571 | 1,571 | 1,556 | 1,571 | -1 | -0.1% | 2,000 |
| 2024/08/21 | 1,572 | 1,572 | 1,539 | 1,572 | ±0 | ±0% | 5,700 |
| 2024/08/20 | 1,573 | 1,581 | 1,572 | 1,572 | +7 | +0.4% | 1,100 |
| 2024/08/19 | 1,588 | 1,600 | 1,563 | 1,565 | -41 | -2.6% | 3,600 |
| 2024/08/16 | 1,561 | 1,606 | 1,560 | 1,606 | +45 | +2.9% | 1,900 |
| 2024/08/15 | 1,597 | 1,597 | 1,561 | 1,561 | +3 | +0.2% | 300 |
| 2024/08/14 | 1,525 | 1,601 | 1,521 | 1,558 | +33 | +2.2% | 2,700 |
| 2024/08/13 | 1,505 | 1,527 | 1,505 | 1,525 | +20 | +1.3% | 1,000 |
| 2024/08/09 | 1,500 | 1,505 | 1,497 | 1,505 | +17 | +1.1% | 2,400 |
| 2024/08/08 | 1,490 | 1,490 | 1,457 | 1,488 | -2 | -0.1% | 4,500 |
| 2024/08/07 | 1,491 | 1,517 | 1,457 | 1,490 | -3 | -0.2% | 2,900 |
| 2024/08/06 | 1,363 | 1,505 | 1,363 | 1,493 | +82 | +5.8% | 203,500 |
| 2024/08/05 | 1,709 | 1,709 | 1,411 | 1,411 | -326 | -18.8% | 8,600 |
| 2024/08/02 | 1,721 | 1,740 | 1,720 | 1,737 | +16 | +0.9% | 7,400 |
| 2024/08/01 | 1,736 | 1,763 | 1,720 | 1,721 | -10 | -0.6% | 6,600 |
| 2024/07/31 | 1,740 | 1,741 | 1,731 | 1,731 | +1 | +0.1% | 1,100 |
| 2024/07/30 | 1,740 | 1,765 | 1,730 | 1,730 | -10 | -0.6% | 2,200 |
| 2024/07/29 | 1,738 | 1,750 | 1,721 | 1,740 | +6 | +0.3% | 4,500 |
| 2024/07/26 | 1,728 | 1,754 | 1,727 | 1,734 | ±0 | ±0% | 9,100 |
| 2024/07/25 | 1,735 | 1,761 | 1,734 | 1,734 | -35 | -2% | 5,900 |
| 2024/07/24 | 1,750 | 1,770 | 1,749 | 1,769 | +19 | +1.1% | 4,100 |
| 2024/07/23 | 1,734 | 1,782 | 1,734 | 1,750 | +16 | +0.9% | 6,200 |
| 2024/07/22 | 1,731 | 1,770 | 1,731 | 1,734 | +4 | +0.2% | 4,200 |
| 2024/07/19 | 1,740 | 1,770 | 1,728 | 1,730 | +3 | +0.2% | 4,500 |
| 2024/07/18 | 1,757 | 1,757 | 1,727 | 1,727 | -30 | -1.7% | 1,200 |
| 2024/07/17 | 1,745 | 1,773 | 1,739 | 1,757 | +10 | +0.6% | 4,300 |
| 2024/07/16 | 1,754 | 1,772 | 1,747 | 1,747 | -6 | -0.3% | 4,300 |
| 2024/07/12 | 1,770 | 1,770 | 1,736 | 1,753 | -17 | -1% | 3,300 |
| 2024/07/11 | 1,770 | 1,776 | 1,700 | 1,770 | +1 | +0.1% | 7,100 |
| 2024/07/10 | 1,781 | 1,781 | 1,756 | 1,769 | -12 | -0.7% | 3,100 |
| 2024/07/09 | 1,779 | 1,782 | 1,760 | 1,781 | +3 | +0.2% | 4,700 |
| 2024/07/08 | 1,808 | 1,808 | 1,778 | 1,778 | +1 | +0.1% | 7,500 |
| 2024/07/05 | 1,788 | 1,790 | 1,777 | 1,777 | -18 | -1% | 7,700 |
| 2024/07/04 | 1,790 | 1,799 | 1,789 | 1,795 | -5 | -0.3% | 2,600 |
| 2024/07/03 | 1,780 | 1,801 | 1,773 | 1,800 | +22 | +1.2% | 9,700 |
| 2024/07/02 | 1,792 | 1,807 | 1,776 | 1,778 | -14 | -0.8% | 4,200 |
| 2024/07/01 | 1,793 | 1,810 | 1,792 | 1,792 | -23 | -1.3% | 6,400 |
51～
100
件表示中 / 3587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 | 169,900円 | +0.3% | -17.2% | 5.06% | 11.76倍 | 0.58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 |
| ロイヤルホテル | 81,200円 | +11.8% | -48.9% | 0.62% | 123.97倍 | 0.64倍 |
|
「リーガロイヤルホテル」展開。２３年に大阪ホテル売却、運営受託に注力。海外投資会社が大株主 |
| Ｔ＆Ｇニーズ | 84,800円 | -0.0% | +3.9% | 2.36% | 6.19倍 | 0.82倍 |
|
ハウスウェディングのパイオニア。直営施設を全国展開、運営受託も。ホテルを第２の柱へ育成 |
| アビスト | 304,000円 | +6.2% | -2.5% | 3.36% | 20.50倍 | 1.77倍 |
|
自動車向けの機械部品の設計開発アウトソーシングが主。美容・健康商品の製造販売も |
| ＡＲＭ | 68,200円 | +21.5% | +27.5% | 2.20% | 16.74倍 | 3.30倍 |
|
ストレスチェックと関連ビジネスで首位級。団体長期障害所得補償保険（ＧＬＴＤ）も販売 |
市場注目の銘柄
チャート関連のコラム
