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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,572 | 1,572 | 1,539 | 1,572 | ±0 | ±0% | 5,700 |
| 2024/08/20 | 1,573 | 1,581 | 1,572 | 1,572 | +7 | +0.4% | 1,100 |
| 2024/08/19 | 1,588 | 1,600 | 1,563 | 1,565 | -41 | -2.6% | 3,600 |
| 2024/08/16 | 1,561 | 1,606 | 1,560 | 1,606 | +45 | +2.9% | 1,900 |
| 2024/08/15 | 1,597 | 1,597 | 1,561 | 1,561 | +3 | +0.2% | 300 |
| 2024/08/14 | 1,525 | 1,601 | 1,521 | 1,558 | +33 | +2.2% | 2,700 |
| 2024/08/13 | 1,505 | 1,527 | 1,505 | 1,525 | +20 | +1.3% | 1,000 |
| 2024/08/09 | 1,500 | 1,505 | 1,497 | 1,505 | +17 | +1.1% | 2,400 |
| 2024/08/08 | 1,490 | 1,490 | 1,457 | 1,488 | -2 | -0.1% | 4,500 |
| 2024/08/07 | 1,491 | 1,517 | 1,457 | 1,490 | -3 | -0.2% | 2,900 |
| 2024/08/06 | 1,363 | 1,505 | 1,363 | 1,493 | +82 | +5.8% | 203,500 |
| 2024/08/05 | 1,709 | 1,709 | 1,411 | 1,411 | -326 | -18.8% | 8,600 |
| 2024/08/02 | 1,721 | 1,740 | 1,720 | 1,737 | +16 | +0.9% | 7,400 |
| 2024/08/01 | 1,736 | 1,763 | 1,720 | 1,721 | -10 | -0.6% | 6,600 |
| 2024/07/31 | 1,740 | 1,741 | 1,731 | 1,731 | +1 | +0.1% | 1,100 |
| 2024/07/30 | 1,740 | 1,765 | 1,730 | 1,730 | -10 | -0.6% | 2,200 |
| 2024/07/29 | 1,738 | 1,750 | 1,721 | 1,740 | +6 | +0.3% | 4,500 |
| 2024/07/26 | 1,728 | 1,754 | 1,727 | 1,734 | ±0 | ±0% | 9,100 |
| 2024/07/25 | 1,735 | 1,761 | 1,734 | 1,734 | -35 | -2% | 5,900 |
| 2024/07/24 | 1,750 | 1,770 | 1,749 | 1,769 | +19 | +1.1% | 4,100 |
| 2024/07/23 | 1,734 | 1,782 | 1,734 | 1,750 | +16 | +0.9% | 6,200 |
| 2024/07/22 | 1,731 | 1,770 | 1,731 | 1,734 | +4 | +0.2% | 4,200 |
| 2024/07/19 | 1,740 | 1,770 | 1,728 | 1,730 | +3 | +0.2% | 4,500 |
| 2024/07/18 | 1,757 | 1,757 | 1,727 | 1,727 | -30 | -1.7% | 1,200 |
| 2024/07/17 | 1,745 | 1,773 | 1,739 | 1,757 | +10 | +0.6% | 4,300 |
| 2024/07/16 | 1,754 | 1,772 | 1,747 | 1,747 | -6 | -0.3% | 4,300 |
| 2024/07/12 | 1,770 | 1,770 | 1,736 | 1,753 | -17 | -1% | 3,300 |
| 2024/07/11 | 1,770 | 1,776 | 1,700 | 1,770 | +1 | +0.1% | 7,100 |
| 2024/07/10 | 1,781 | 1,781 | 1,756 | 1,769 | -12 | -0.7% | 3,100 |
| 2024/07/09 | 1,779 | 1,782 | 1,760 | 1,781 | +3 | +0.2% | 4,700 |
| 2024/07/08 | 1,808 | 1,808 | 1,778 | 1,778 | +1 | +0.1% | 7,500 |
| 2024/07/05 | 1,788 | 1,790 | 1,777 | 1,777 | -18 | -1% | 7,700 |
| 2024/07/04 | 1,790 | 1,799 | 1,789 | 1,795 | -5 | -0.3% | 2,600 |
| 2024/07/03 | 1,780 | 1,801 | 1,773 | 1,800 | +22 | +1.2% | 9,700 |
| 2024/07/02 | 1,792 | 1,807 | 1,776 | 1,778 | -14 | -0.8% | 4,200 |
| 2024/07/01 | 1,793 | 1,810 | 1,792 | 1,792 | -23 | -1.3% | 6,400 |
| 2024/06/28 | 1,792 | 1,815 | 1,792 | 1,815 | +24 | +1.3% | 4,100 |
| 2024/06/27 | 1,802 | 1,811 | 1,791 | 1,791 | -20 | -1.1% | 1,800 |
| 2024/06/26 | 1,812 | 1,834 | 1,791 | 1,811 | +2 | +0.1% | 9,900 |
| 2024/06/25 | 1,828 | 1,831 | 1,790 | 1,809 | -29 | -1.6% | 6,400 |
| 2024/06/24 | 1,836 | 1,838 | 1,770 | 1,838 | +2 | +0.1% | 18,500 |
| 2024/06/21 | 1,847 | 1,869 | 1,823 | 1,836 | -11 | -0.6% | 8,200 |
| 2024/06/20 | 1,845 | 1,888 | 1,808 | 1,847 | +2 | +0.1% | 5,800 |
| 2024/06/19 | 1,831 | 1,849 | 1,805 | 1,845 | -14 | -0.8% | 6,500 |
| 2024/06/18 | 1,865 | 1,865 | 1,815 | 1,859 | -6 | -0.3% | 4,800 |
| 2024/06/17 | 1,851 | 1,870 | 1,850 | 1,865 | -4 | -0.2% | 3,800 |
| 2024/06/14 | 1,814 | 1,874 | 1,810 | 1,869 | +55 | +3% | 5,900 |
| 2024/06/13 | 1,830 | 1,830 | 1,807 | 1,814 | -16 | -0.9% | 800 |
| 2024/06/12 | 1,834 | 1,834 | 1,776 | 1,830 | ±0 | ±0% | 4,600 |
| 2024/06/11 | 1,818 | 1,878 | 1,810 | 1,830 | +12 | +0.7% | 6,400 |
151～
200
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
