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 |
---|---|---|---|---|---|---|---|
2025/05/30 | 2,910 | 2,975 | 2,910 | 2,944 | +44 | +1.5% | 27,500 |
2025/05/29 | 2,933 | 2,933 | 2,891 | 2,900 | +10 | +0.3% | 30,500 |
2025/05/28 | 2,879 | 2,911 | 2,879 | 2,890 | +12 | +0.4% | 12,500 |
2025/05/27 | 2,882 | 2,904 | 2,870 | 2,878 | -5 | -0.2% | 10,200 |
2025/05/26 | 2,900 | 2,900 | 2,862 | 2,883 | -16 | -0.6% | 16,700 |
2025/05/23 | 2,913 | 2,913 | 2,890 | 2,899 | -1 | ±0% | 13,600 |
2025/05/22 | 2,877 | 2,925 | 2,877 | 2,900 | +19 | +0.7% | 12,400 |
2025/05/21 | 2,909 | 2,931 | 2,880 | 2,881 | -25 | -0.9% | 79,600 |
2025/05/20 | 2,896 | 2,992 | 2,865 | 2,906 | +41 | +1.4% | 46,100 |
2025/05/19 | 2,848 | 2,900 | 2,823 | 2,865 | +42 | +1.5% | 49,200 |
2025/05/16 | 2,841 | 2,869 | 2,746 | 2,823 | +17 | +0.6% | 67,200 |
2025/05/15 | 2,915 | 2,943 | 2,762 | 2,806 | -108 | -3.7% | 69,500 |
2025/05/14 | 2,922 | 2,949 | 2,907 | 2,914 | -3 | -0.1% | 12,400 |
2025/05/13 | 2,921 | 2,949 | 2,892 | 2,917 | +34 | +1.2% | 23,200 |
2025/05/12 | 2,873 | 2,912 | 2,849 | 2,883 | +19 | +0.7% | 22,300 |
2025/05/09 | 2,887 | 2,897 | 2,864 | 2,864 | -8 | -0.3% | 12,100 |
2025/05/08 | 2,871 | 2,894 | 2,871 | 2,872 | -29 | -1% | 8,300 |
2025/05/07 | 2,875 | 2,910 | 2,845 | 2,901 | +29 | +1% | 15,200 |
2025/05/02 | 2,890 | 2,905 | 2,872 | 2,872 | -18 | -0.6% | 14,400 |
2025/05/01 | 2,900 | 2,932 | 2,865 | 2,890 | -10 | -0.3% | 18,700 |
2025/04/30 | 2,905 | 2,910 | 2,890 | 2,900 | -5 | -0.2% | 6,100 |
2025/04/28 | 2,900 | 2,908 | 2,876 | 2,905 | +15 | +0.5% | 13,800 |
2025/04/25 | 2,860 | 2,909 | 2,860 | 2,890 | +25 | +0.9% | 8,300 |
2025/04/24 | 2,899 | 2,910 | 2,846 | 2,865 | -7 | -0.2% | 11,000 |
2025/04/23 | 2,831 | 2,889 | 2,831 | 2,872 | +38 | +1.3% | 9,100 |
2025/04/22 | 2,816 | 2,851 | 2,816 | 2,834 | -3 | -0.1% | 8,700 |
2025/04/21 | 2,862 | 2,910 | 2,815 | 2,837 | -20 | -0.7% | 31,900 |
2025/04/18 | 2,801 | 2,861 | 2,801 | 2,857 | +56 | +2% | 7,700 |
2025/04/17 | 2,800 | 2,825 | 2,778 | 2,801 | +25 | +0.9% | 13,800 |
2025/04/16 | 2,769 | 2,808 | 2,769 | 2,776 | -14 | -0.5% | 16,800 |
2025/04/15 | 2,823 | 2,823 | 2,778 | 2,790 | -11 | -0.4% | 6,000 |
2025/04/14 | 2,820 | 2,829 | 2,771 | 2,801 | +1 | ±0% | 27,800 |
2025/04/11 | 2,705 | 2,800 | 2,705 | 2,800 | ±0 | ±0% | 7,900 |
2025/04/10 | 2,848 | 2,848 | 2,755 | 2,800 | +134 | +5% | 18,900 |
2025/04/09 | 2,651 | 2,667 | 2,602 | 2,666 | -1 | ±0% | 10,600 |
2025/04/08 | 2,600 | 2,667 | 2,500 | 2,667 | +216 | +8.8% | 60,800 |
2025/04/07 | 2,449 | 2,575 | 2,405 | 2,451 | -229 | -8.5% | 42,500 |
2025/04/04 | 2,805 | 2,809 | 2,375 | 2,680 | -193 | -6.7% | 141,900 |
2025/04/03 | 2,859 | 2,876 | 2,799 | 2,873 | -26 | -0.9% | 40,000 |
2025/04/02 | 2,903 | 2,903 | 2,840 | 2,899 | +3 | +0.1% | 15,200 |
2025/04/01 | 2,859 | 2,922 | 2,859 | 2,896 | +31 | +1.1% | 26,600 |
2025/03/31 | 2,831 | 2,883 | 2,813 | 2,865 | -16 | -0.6% | 29,000 |
2025/03/28 | 2,751 | 2,881 | 2,735 | 2,881 | -81 | -2.7% | 67,500 |
2025/03/27 | 2,971 | 2,998 | 2,920 | 2,962 | -48 | -1.6% | 70,300 |
2025/03/26 | 2,996 | 3,010 | 2,950 | 3,010 | +19 | +0.6% | 55,600 |
2025/03/25 | 3,020 | 3,050 | 2,962 | 2,991 | +1 | ±0% | 105,500 |
2025/03/24 | 3,155 | 3,205 | 2,979 | 2,990 | +120 | +4.2% | 493,100 |
2025/03/21 | 2,870 | 2,870 | 2,870 | 2,870 | +500 | +21.1% | 7,500 |
2025/03/19 | 2,370 | 2,370 | 2,370 | 2,370 | +400 | +20.3% | 4,700 |
2025/03/18 | 1,988 | 1,988 | 1,943 | 1,970 | +5 | +0.3% | 2,400 |
51~
100
件表示中 / 3760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 | 321,000円 | +0.5% | +0.3% | 7.10% | 20.95倍 | 1.07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 | 79,400円 | -1.6% | -28.5% | 3.02% | 20.74倍 | 2.24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 |
いであ | 312,500円 | +2.8% | +3.3% | 3.78% | 9.30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 |
レント | 598,000円 | +10.0% | +8.9% | 3.51% | 8.81倍 | 1.53倍 |
|
- |
鎌倉新書 | 59,100円 | +21.8% | +26.2% | 3.38% | 28.46倍 | 5.94倍 |
|
葬儀、仏壇、墓のポータルサイト運営、紹介手数料と広告が収入源。相続、介護などへ領域拡大 |
市場注目の銘柄
チャート関連のコラム