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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 1,360 | 1,369 | 1,358 | 1,358 | -12 | -0.9% | 3,000 |
| 2018/06/15 | 1,364 | 1,370 | 1,364 | 1,370 | +6 | +0.4% | 1,000 |
| 2018/06/14 | 1,371 | 1,372 | 1,356 | 1,364 | -19 | -1.4% | 3,600 |
| 2018/06/13 | 1,375 | 1,385 | 1,369 | 1,383 | +33 | +2.4% | 5,000 |
| 2018/06/12 | 1,349 | 1,350 | 1,339 | 1,350 | +7 | +0.5% | 2,500 |
| 2018/06/11 | 1,343 | 1,343 | 1,335 | 1,343 | +1 | +0.1% | 9,500 |
| 2018/06/08 | 1,340 | 1,344 | 1,333 | 1,342 | ±0 | ±0% | 4,900 |
| 2018/06/07 | 1,350 | 1,350 | 1,342 | 1,342 | -9 | -0.7% | 700 |
| 2018/06/06 | 1,349 | 1,351 | 1,347 | 1,351 | -2 | -0.1% | 1,100 |
| 2018/06/05 | 1,352 | 1,354 | 1,352 | 1,353 | ±0 | ±0% | 1,500 |
| 2018/06/04 | 1,349 | 1,357 | 1,349 | 1,353 | +6 | +0.4% | 900 |
| 2018/06/01 | 1,355 | 1,375 | 1,342 | 1,347 | -20 | -1.5% | 7,200 |
| 2018/05/31 | 1,380 | 1,380 | 1,351 | 1,367 | +7 | +0.5% | 5,600 |
| 2018/05/30 | 1,379 | 1,385 | 1,360 | 1,360 | -19 | -1.4% | 4,500 |
| 2018/05/29 | 1,397 | 1,397 | 1,379 | 1,379 | -18 | -1.3% | 800 |
| 2018/05/28 | 1,395 | 1,398 | 1,394 | 1,397 | +8 | +0.6% | 2,900 |
| 2018/05/25 | 1,371 | 1,393 | 1,366 | 1,389 | +16 | +1.2% | 7,100 |
| 2018/05/24 | 1,367 | 1,373 | 1,360 | 1,373 | +6 | +0.4% | 2,800 |
| 2018/05/23 | 1,390 | 1,390 | 1,361 | 1,367 | -23 | -1.7% | 4,700 |
| 2018/05/22 | 1,371 | 1,391 | 1,371 | 1,390 | +30 | +2.2% | 5,000 |
| 2018/05/21 | 1,358 | 1,360 | 1,340 | 1,360 | +2 | +0.1% | 6,200 |
| 2018/05/18 | 1,342 | 1,366 | 1,340 | 1,358 | +11 | +0.8% | 4,500 |
| 2018/05/17 | 1,345 | 1,360 | 1,340 | 1,347 | +2 | +0.1% | 7,300 |
| 2018/05/16 | 1,340 | 1,357 | 1,340 | 1,345 | +5 | +0.4% | 2,400 |
| 2018/05/15 | 1,362 | 1,369 | 1,340 | 1,340 | -18 | -1.3% | 5,500 |
| 2018/05/14 | 1,356 | 1,358 | 1,339 | 1,358 | ±0 | ±0% | 165,300 |
| 2018/05/11 | 1,361 | 1,379 | 1,353 | 1,358 | -4 | -0.3% | 17,700 |
| 2018/05/10 | 1,407 | 1,420 | 1,360 | 1,362 | -53 | -3.7% | 9,800 |
| 2018/05/09 | 1,439 | 1,439 | 1,405 | 1,415 | -24 | -1.7% | 9,800 |
| 2018/05/08 | 1,497 | 1,497 | 1,435 | 1,439 | -102 | -6.6% | 21,100 |
| 2018/05/07 | 1,528 | 1,550 | 1,524 | 1,541 | +26 | +1.7% | 5,900 |
| 2018/05/02 | 1,511 | 1,528 | 1,503 | 1,515 | ±0 | ±0% | 2,500 |
| 2018/05/01 | 1,520 | 1,528 | 1,509 | 1,515 | +1 | +0.1% | 3,300 |
| 2018/04/27 | 1,528 | 1,528 | 1,512 | 1,514 | -10 | -0.7% | 3,400 |
| 2018/04/26 | 1,512 | 1,526 | 1,510 | 1,524 | +12 | +0.8% | 3,400 |
| 2018/04/25 | 1,505 | 1,520 | 1,500 | 1,512 | +2 | +0.1% | 2,300 |
| 2018/04/24 | 1,514 | 1,514 | 1,498 | 1,510 | -7 | -0.5% | 2,700 |
| 2018/04/23 | 1,509 | 1,517 | 1,497 | 1,517 | +12 | +0.8% | 4,500 |
| 2018/04/20 | 1,526 | 1,526 | 1,436 | 1,505 | -21 | -1.4% | 9,600 |
| 2018/04/19 | 1,525 | 1,547 | 1,500 | 1,526 | -1 | -0.1% | 3,300 |
| 2018/04/18 | 1,527 | 1,527 | 1,516 | 1,527 | +14 | +0.9% | 2,400 |
| 2018/04/17 | 1,533 | 1,533 | 1,502 | 1,513 | -16 | -1% | 2,900 |
| 2018/04/16 | 1,544 | 1,551 | 1,500 | 1,529 | -16 | -1% | 4,200 |
| 2018/04/13 | 1,541 | 1,560 | 1,538 | 1,545 | +4 | +0.3% | 2,800 |
| 2018/04/12 | 1,540 | 1,557 | 1,530 | 1,541 | +5 | +0.3% | 2,800 |
| 2018/04/11 | 1,549 | 1,565 | 1,530 | 1,536 | -14 | -0.9% | 4,000 |
| 2018/04/10 | 1,550 | 1,560 | 1,540 | 1,550 | +8 | +0.5% | 4,400 |
| 2018/04/09 | 1,540 | 1,549 | 1,533 | 1,542 | +2 | +0.1% | 3,900 |
| 2018/04/06 | 1,548 | 1,550 | 1,532 | 1,540 | -3 | -0.2% | 3,200 |
| 2018/04/05 | 1,579 | 1,579 | 1,540 | 1,543 | -35 | -2.2% | 6,300 |
1701～
1750
件表示中 / 3715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 | 305,000円 | +0.5% | +0.3% | 7.48% | 19.90倍 | 1.01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 |
| 日本スキー | 46,800円 | +19.5% | +20.7% | 0.75% | 16.71倍 | 2.93倍 |
|
日本駐車場開発の子会社。白馬八方尾根など国内有名スキー場を運営。夏場の収入増に取り組む |
| ポート | 159,000円 | +27.5% | +17.7% | 0.75% | 9.34倍 | 2.49倍 |
|
採用活動、エネルギーの成約支援。プロダクト開発によるユーザー集客から受注まで一気通貫 |
| ルネサンス | 103,300円 | +5.1% | +14.4% | 1.26% | 23.52倍 | 1.93倍 |
|
総合スポーツクラブ運営。２４年に東急系スポーツオアシス買収し首位に。介護リハビリ施設も |
| セラク | 157,700円 | +10.3% | +10.1% | 0.84% | 12.27倍 | 2.52倍 |
|
ＩＴインフラ構築・保守が柱。サイト、システムのカスタム開発も。エンジニアの社内育成に注力 |
市場注目の銘柄
チャート関連のコラム
