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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 1,157 | 1,157 | 1,139 | 1,154 | +17 | +1.5% | 13,000 |
| 2017/07/07 | 1,145 | 1,145 | 1,133 | 1,137 | -11 | -1% | 1,900 |
| 2017/07/06 | 1,163 | 1,163 | 1,145 | 1,148 | -16 | -1.4% | 4,400 |
| 2017/07/05 | 1,132 | 1,164 | 1,132 | 1,164 | +32 | +2.8% | 6,200 |
| 2017/07/04 | 1,157 | 1,165 | 1,130 | 1,132 | -22 | -1.9% | 26,500 |
| 2017/07/03 | 1,120 | 1,154 | 1,120 | 1,154 | +23 | +2% | 16,000 |
| 2017/06/30 | 1,115 | 1,139 | 1,080 | 1,131 | +3 | +0.3% | 21,600 |
| 2017/06/29 | 1,136 | 1,154 | 1,120 | 1,128 | +3 | +0.3% | 16,400 |
| 2017/06/28 | 1,110 | 1,130 | 1,102 | 1,125 | +1 | +0.1% | 15,900 |
| 2017/06/27 | 1,114 | 1,140 | 1,101 | 1,124 | +4 | +0.4% | 24,000 |
| 2017/06/26 | 1,154 | 1,187 | 1,111 | 1,120 | -34 | -2.9% | 23,500 |
| 2017/06/23 | 1,130 | 1,208 | 1,130 | 1,154 | +11 | +1% | 34,200 |
| 2017/06/22 | 1,189 | 1,189 | 1,140 | 1,143 | -26 | -2.2% | 15,000 |
| 2017/06/21 | 1,145 | 1,169 | 1,145 | 1,169 | +17 | +1.5% | 13,500 |
| 2017/06/20 | 1,200 | 1,200 | 1,138 | 1,152 | -51 | -4.2% | 36,500 |
| 2017/06/19 | 1,200 | 1,230 | 1,199 | 1,203 | -7 | -0.6% | 39,400 |
| 2017/06/16 | 1,108 | 1,248 | 1,108 | 1,210 | +93 | +8.3% | 70,000 |
| 2017/06/15 | 1,140 | 1,140 | 1,113 | 1,117 | -23 | -2% | 15,900 |
| 2017/06/14 | 1,101 | 1,140 | 1,101 | 1,140 | +21 | +1.9% | 32,600 |
| 2017/06/13 | 1,048 | 1,122 | 1,048 | 1,119 | +52 | +4.9% | 36,700 |
| 2017/06/12 | 1,054 | 1,070 | 1,054 | 1,067 | +14 | +1.3% | 22,600 |
| 2017/06/09 | 1,034 | 1,064 | 1,034 | 1,053 | +16 | +1.5% | 10,500 |
| 2017/06/08 | 1,033 | 1,040 | 1,020 | 1,037 | +7 | +0.7% | 7,000 |
| 2017/06/07 | 1,018 | 1,030 | 1,011 | 1,030 | +5 | +0.5% | 4,600 |
| 2017/06/06 | 1,040 | 1,046 | 1,025 | 1,025 | -11 | -1.1% | 8,500 |
| 2017/06/05 | 1,034 | 1,041 | 1,000 | 1,036 | ±0 | ±0% | 8,300 |
| 2017/06/02 | 1,029 | 1,039 | 1,026 | 1,036 | +4 | +0.4% | 14,400 |
| 2017/06/01 | 1,040 | 1,040 | 1,026 | 1,032 | -9 | -0.9% | 5,000 |
| 2017/05/31 | 1,010 | 1,042 | 1,010 | 1,041 | +32 | +3.2% | 5,700 |
| 2017/05/30 | 1,029 | 1,029 | 1,009 | 1,009 | -21 | -2% | 8,200 |
| 2017/05/29 | 1,049 | 1,049 | 1,023 | 1,030 | -10 | -1% | 7,700 |
| 2017/05/26 | 1,059 | 1,066 | 1,039 | 1,040 | -18 | -1.7% | 9,600 |
| 2017/05/25 | 1,066 | 1,066 | 1,053 | 1,058 | ±0 | ±0% | 4,300 |
| 2017/05/24 | 1,055 | 1,074 | 1,055 | 1,058 | +6 | +0.6% | 18,100 |
| 2017/05/23 | 1,045 | 1,064 | 1,045 | 1,052 | -1 | -0.1% | 10,800 |
| 2017/05/22 | 1,046 | 1,069 | 1,046 | 1,053 | +7 | +0.7% | 12,800 |
| 2017/05/19 | 1,043 | 1,057 | 1,037 | 1,046 | +3 | +0.3% | 14,900 |
| 2017/05/18 | 1,000 | 1,045 | 999 | 1,043 | +11 | +1.1% | 26,100 |
| 2017/05/17 | 1,036 | 1,046 | 1,030 | 1,032 | -2 | -0.2% | 16,200 |
| 2017/05/16 | 1,040 | 1,043 | 1,031 | 1,034 | -11 | -1.1% | 16,800 |
| 2017/05/15 | 997 | 1,075 | 997 | 1,045 | +45 | +4.5% | 52,500 |
| 2017/05/12 | 1,000 | 1,006 | 997 | 1,000 | ±0 | ±0% | 24,800 |
| 2017/05/11 | 951 | 1,017 | 949 | 1,000 | +72 | +7.8% | 97,200 |
| 2017/05/10 | 930 | 930 | 921 | 928 | +8 | +0.9% | 17,100 |
| 2017/05/09 | 918 | 920 | 916 | 920 | -2 | -0.2% | 11,000 |
| 2017/05/08 | 915 | 922 | 903 | 922 | +15 | +1.7% | 12,800 |
| 2017/05/02 | 903 | 912 | 903 | 907 | -1 | -0.1% | 12,000 |
| 2017/05/01 | 913 | 914 | 900 | 908 | +10 | +1.1% | 12,500 |
| 2017/04/28 | 889 | 898 | 889 | 898 | +10 | +1.1% | 9,900 |
| 2017/04/27 | 895 | 895 | 888 | 888 | -7 | -0.8% | 4,100 |
1901～
1950
件表示中 / 3685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 | 283,400円 | +0.3% | -17.2% | 8.33% | 19.40倍 | 0.95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 |
| ユニバ園芸 | 413,000円 | +22.3% | +9.4% | 0.61% | 10.78倍 | 1.53倍 |
|
オフィスなどへの観葉植物レンタル大手。園芸雑貨・生花などの小売り、海外事業の拡大志向 |
| アメイズ | 136,000円 | +10.9% | -3.1% | 2.57% | 8.29倍 | 1.23倍 |
|
九州地盤に郊外・ロードサイド型のビジネスホテル「ＨＯＴＥＬＡＺ」を運営。レストランも |
| エアトリ | 91,400円 | +5.4% | -52.9% | 1.09% | 40.93倍 | 1.49倍 |
|
航空券予約サイト「エアトリ」運営。旅行に加えてメディアやオフショア開発、投資事業も展開 |
| 明光ネット | 73,100円 | +8.5% | +35.0% | 3.56% | 21.72倍 | 1.53倍 |
|
小中高向け個別指導の補習塾「明光義塾」をＦＣ軸に展開。日本語学校、学童保育も手がける |
市場注目の銘柄
チャート関連のコラム
