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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,766 | 1,766 | 1,730 | 1,736 | -19 | -1.1% | 3,000 |
| 2024/11/01 | 1,738 | 1,755 | 1,738 | 1,755 | +17 | +1% | 400 |
| 2024/10/31 | 1,745 | 1,750 | 1,735 | 1,738 | -7 | -0.4% | 6,600 |
| 2024/10/30 | 1,735 | 1,745 | 1,726 | 1,745 | +10 | +0.6% | 2,800 |
| 2024/10/29 | 1,725 | 1,735 | 1,717 | 1,735 | +27 | +1.6% | 3,600 |
| 2024/10/28 | 1,680 | 1,711 | 1,680 | 1,708 | +28 | +1.7% | 6,500 |
| 2024/10/25 | 1,713 | 1,713 | 1,662 | 1,680 | +47 | +2.9% | 16,200 |
| 2024/10/24 | 1,598 | 1,644 | 1,567 | 1,633 | +51 | +3.2% | 9,700 |
| 2024/10/23 | 1,560 | 1,591 | 1,560 | 1,582 | +26 | +1.7% | 2,800 |
| 2024/10/22 | 1,570 | 1,590 | 1,506 | 1,556 | +9 | +0.6% | 3,400 |
| 2024/10/21 | 1,545 | 1,605 | 1,530 | 1,547 | +2 | +0.1% | 13,600 |
| 2024/10/18 | 1,552 | 1,570 | 1,530 | 1,545 | -36 | -2.3% | 4,300 |
| 2024/10/17 | 1,559 | 1,621 | 1,559 | 1,581 | +30 | +1.9% | 2,700 |
| 2024/10/16 | 1,565 | 1,569 | 1,540 | 1,551 | -43 | -2.7% | 2,300 |
| 2024/10/15 | 1,569 | 1,621 | 1,568 | 1,594 | +25 | +1.6% | 5,900 |
| 2024/10/11 | 1,652 | 1,675 | 1,555 | 1,569 | +52 | +3.4% | 177,600 |
| 2024/10/10 | 1,529 | 1,545 | 1,513 | 1,517 | -12 | -0.8% | 4,400 |
| 2024/10/09 | 1,529 | 1,550 | 1,516 | 1,529 | ±0 | ±0% | 6,300 |
| 2024/10/08 | 1,529 | 1,529 | 1,520 | 1,529 | -4 | -0.3% | 2,000 |
| 2024/10/07 | 1,533 | 1,538 | 1,532 | 1,533 | +4 | +0.3% | 2,200 |
| 2024/10/04 | 1,530 | 1,530 | 1,503 | 1,529 | ±0 | ±0% | 2,400 |
| 2024/10/03 | 1,529 | 1,529 | 1,529 | 1,529 | +8 | +0.5% | 200 |
| 2024/10/02 | 1,526 | 1,526 | 1,514 | 1,521 | +10 | +0.7% | 2,800 |
| 2024/10/01 | 1,510 | 1,516 | 1,510 | 1,511 | -5 | -0.3% | 2,500 |
| 2024/09/30 | 1,501 | 1,523 | 1,488 | 1,516 | -10 | -0.7% | 2,100 |
| 2024/09/27 | 1,542 | 1,542 | 1,518 | 1,526 | -52 | -3.3% | 800 |
| 2024/09/26 | 1,589 | 1,589 | 1,552 | 1,578 | -15 | -0.9% | 2,200 |
| 2024/09/25 | 1,551 | 1,598 | 1,551 | 1,593 | +39 | +2.5% | 900 |
| 2024/09/24 | 1,552 | 1,581 | 1,552 | 1,554 | -16 | -1% | 1,200 |
| 2024/09/20 | 1,570 | 1,570 | 1,570 | 1,570 | +1 | +0.1% | 100 |
| 2024/09/19 | 1,545 | 1,600 | 1,545 | 1,569 | +25 | +1.6% | 7,200 |
| 2024/09/18 | 1,544 | 1,544 | 1,544 | 1,544 | +2 | +0.1% | 100 |
| 2024/09/17 | 1,562 | 1,562 | 1,518 | 1,542 | -20 | -1.3% | 6,300 |
| 2024/09/13 | 1,567 | 1,593 | 1,562 | 1,562 | -9 | -0.6% | 2,200 |
| 2024/09/12 | 1,535 | 1,589 | 1,535 | 1,571 | +36 | +2.3% | 4,800 |
| 2024/09/11 | 1,548 | 1,590 | 1,524 | 1,535 | -13 | -0.8% | 4,800 |
| 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 |
101～
150
件表示中 / 3673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 | 268,000円 | +0.3% | -17.2% | 8.81% | 18.34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 |
| ＩＮＴＬＯＯＰ | 420,500円 | +27.6% | +30.3% | 0.00% | 16.25倍 | 3.67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 |
| いであ | 261,600円 | +2.8% | +3.3% | 4.51% | 7.78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 |
| エフ・コード | 156,400円 | +94.9% | +53.8% | 0.00% | 14.98倍 | 2.86倍 |
|
ＣＸ（顧客体験）に基づく顧客獲得・育成支援サービスをＳａａＳで提供。Ｗｅｂ接客ツール主力 |
| タナベコンサル | 56,400円 | +9.9% | +48.2% | 4.26% | 20.19倍 | 1.70倍 |
|
経営コンサル大手。戦略系からＤＸ、ＨＲ、Ｍ＆Ａなど総合展開。２２年１０月純粋持株会社へ移行 |
市場注目の銘柄
チャート関連のコラム
