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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,614 | 1,660 | 1,614 | 1,630 | ±0 | ±0% | 18,100 |
| 2018/01/19 | 1,610 | 1,643 | 1,562 | 1,630 | +78 | +5% | 42,200 |
| 2018/01/18 | 1,580 | 1,609 | 1,546 | 1,552 | -28 | -1.8% | 41,800 |
| 2018/01/17 | 1,560 | 1,596 | 1,560 | 1,580 | +25 | +1.6% | 17,200 |
| 2018/01/16 | 1,531 | 1,562 | 1,531 | 1,555 | +26 | +1.7% | 28,300 |
| 2018/01/15 | 1,532 | 1,538 | 1,522 | 1,529 | -4 | -0.3% | 8,200 |
| 2018/01/12 | 1,510 | 1,543 | 1,507 | 1,533 | +26 | +1.7% | 11,400 |
| 2018/01/11 | 1,507 | 1,510 | 1,497 | 1,507 | ±0 | ±0% | 20,000 |
| 2018/01/10 | 1,516 | 1,516 | 1,504 | 1,507 | -9 | -0.6% | 23,000 |
| 2018/01/09 | 1,550 | 1,550 | 1,510 | 1,516 | -15 | -1% | 14,100 |
| 2018/01/05 | 1,555 | 1,555 | 1,531 | 1,531 | -28 | -1.8% | 9,500 |
| 2018/01/04 | 1,525 | 1,559 | 1,525 | 1,559 | +34 | +2.2% | 8,200 |
| 2017/12/29 | 1,521 | 1,546 | 1,521 | 1,525 | +8 | +0.5% | 2,900 |
| 2017/12/28 | 1,510 | 1,529 | 1,500 | 1,517 | +12 | +0.8% | 28,900 |
| 2017/12/27 | 1,492 | 1,520 | 1,490 | 1,505 | +5 | +0.3% | 11,800 |
| 2017/12/26 | 1,502 | 1,503 | 1,480 | 1,500 | +4 | +0.3% | 16,500 |
| 2017/12/25 | 1,502 | 1,511 | 1,480 | 1,496 | -11 | -0.7% | 17,600 |
| 2017/12/22 | 1,501 | 1,507 | 1,490 | 1,507 | -7 | -0.5% | 15,400 |
| 2017/12/21 | 1,514 | 1,521 | 1,499 | 1,514 | +11 | +0.7% | 25,500 |
| 2017/12/20 | 1,530 | 1,530 | 1,503 | 1,503 | -40 | -2.6% | 40,700 |
| 2017/12/19 | 1,566 | 1,577 | 1,535 | 1,543 | -35 | -2.2% | 20,600 |
| 2017/12/18 | 1,605 | 1,606 | 1,557 | 1,578 | -29 | -1.8% | 20,100 |
| 2017/12/15 | 1,602 | 1,619 | 1,590 | 1,607 | +5 | +0.3% | 9,900 |
| 2017/12/14 | 1,594 | 1,622 | 1,580 | 1,602 | +11 | +0.7% | 11,900 |
| 2017/12/13 | 1,618 | 1,626 | 1,590 | 1,591 | -29 | -1.8% | 17,800 |
| 2017/12/12 | 1,635 | 1,663 | 1,616 | 1,620 | -16 | -1% | 16,800 |
| 2017/12/11 | 1,630 | 1,640 | 1,608 | 1,636 | +6 | +0.4% | 15,900 |
| 2017/12/08 | 1,634 | 1,640 | 1,622 | 1,630 | -12 | -0.7% | 10,200 |
| 2017/12/07 | 1,605 | 1,647 | 1,605 | 1,642 | +38 | +2.4% | 25,400 |
| 2017/12/06 | 1,612 | 1,626 | 1,600 | 1,604 | -25 | -1.5% | 15,200 |
| 2017/12/05 | 1,606 | 1,629 | 1,601 | 1,629 | +28 | +1.7% | 9,300 |
| 2017/12/04 | 1,688 | 1,688 | 1,582 | 1,601 | -54 | -3.3% | 30,500 |
| 2017/12/01 | 1,658 | 1,698 | 1,640 | 1,655 | +15 | +0.9% | 27,700 |
| 2017/11/30 | 1,710 | 1,716 | 1,619 | 1,640 | -62 | -3.6% | 37,400 |
| 2017/11/29 | 1,732 | 1,732 | 1,695 | 1,702 | +10 | +0.6% | 17,700 |
| 2017/11/28 | 1,729 | 1,738 | 1,690 | 1,692 | -25 | -1.5% | 24,500 |
| 2017/11/27 | 1,675 | 1,789 | 1,675 | 1,717 | +42 | +2.5% | 53,500 |
| 2017/11/24 | 1,670 | 1,681 | 1,634 | 1,675 | -4 | -0.2% | 23,900 |
| 2017/11/22 | 1,618 | 1,700 | 1,618 | 1,679 | +72 | +4.5% | 54,000 |
| 2017/11/21 | 1,580 | 1,613 | 1,580 | 1,607 | +32 | +2% | 36,900 |
| 2017/11/20 | 1,550 | 1,583 | 1,550 | 1,575 | +26 | +1.7% | 23,200 |
| 2017/11/17 | 1,570 | 1,590 | 1,547 | 1,549 | -29 | -1.8% | 38,700 |
| 2017/11/16 | 1,575 | 1,634 | 1,564 | 1,578 | +39 | +2.5% | 64,100 |
| 2017/11/15 | 1,562 | 1,569 | 1,500 | 1,539 | -31 | -2% | 62,300 |
| 2017/11/14 | 1,517 | 1,589 | 1,510 | 1,570 | +69 | +4.6% | 118,800 |
| 2017/11/13 | 1,548 | 1,548 | 1,456 | 1,501 | -48 | -3.1% | 170,200 |
| 2017/11/10 | 1,549 | 1,549 | 1,520 | 1,549 | +300 | +24% | 562,600 |
| 2017/11/09 | 1,230 | 1,250 | 1,221 | 1,249 | +23 | +1.9% | 14,000 |
| 2017/11/08 | 1,237 | 1,237 | 1,226 | 1,226 | -12 | -1% | 600 |
| 2017/11/07 | 1,229 | 1,239 | 1,223 | 1,238 | +21 | +1.7% | 14,300 |
1801～
1850
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
