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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,775 | 1,891 | 1,775 | 1,818 | +29 | +1.6% | 6,600 |
| 2024/06/07 | 1,794 | 1,794 | 1,789 | 1,789 | -5 | -0.3% | 3,800 |
| 2024/06/06 | 1,768 | 1,794 | 1,760 | 1,794 | +26 | +1.5% | 4,300 |
| 2024/06/05 | 1,791 | 1,791 | 1,738 | 1,768 | -16 | -0.9% | 2,500 |
| 2024/06/04 | 1,776 | 1,795 | 1,776 | 1,784 | +10 | +0.6% | 4,100 |
| 2024/06/03 | 1,795 | 1,795 | 1,774 | 1,774 | -13 | -0.7% | 2,900 |
| 2024/05/31 | 1,790 | 1,790 | 1,770 | 1,787 | -12 | -0.7% | 2,200 |
| 2024/05/30 | 1,782 | 1,799 | 1,773 | 1,799 | +17 | +1% | 3,100 |
| 2024/05/29 | 1,781 | 1,791 | 1,776 | 1,782 | -4 | -0.2% | 3,800 |
| 2024/05/28 | 1,784 | 1,790 | 1,774 | 1,786 | +4 | +0.2% | 4,400 |
| 2024/05/27 | 1,774 | 1,794 | 1,774 | 1,782 | +13 | +0.7% | 5,600 |
| 2024/05/24 | 1,776 | 1,790 | 1,761 | 1,769 | -7 | -0.4% | 2,900 |
| 2024/05/23 | 1,780 | 1,798 | 1,776 | 1,776 | -4 | -0.2% | 9,900 |
| 2024/05/22 | 1,740 | 1,780 | 1,735 | 1,780 | +49 | +2.8% | 6,900 |
| 2024/05/21 | 1,720 | 1,759 | 1,720 | 1,731 | +21 | +1.2% | 7,800 |
| 2024/05/20 | 1,710 | 1,724 | 1,710 | 1,710 | +9 | +0.5% | 2,700 |
| 2024/05/17 | 1,705 | 1,725 | 1,694 | 1,701 | -34 | -2% | 6,700 |
| 2024/05/16 | 1,701 | 1,787 | 1,701 | 1,735 | +22 | +1.3% | 7,700 |
| 2024/05/15 | 1,710 | 1,717 | 1,705 | 1,713 | +13 | +0.8% | 1,500 |
| 2024/05/14 | 1,725 | 1,733 | 1,700 | 1,700 | -25 | -1.4% | 1,300 |
| 2024/05/13 | 1,734 | 1,734 | 1,719 | 1,725 | -24 | -1.4% | 1,100 |
| 2024/05/10 | 1,749 | 1,749 | 1,749 | 1,749 | ±0 | ±0% | 100 |
| 2024/05/09 | 1,737 | 1,749 | 1,737 | 1,749 | +12 | +0.7% | 400 |
| 2024/05/08 | 1,749 | 1,760 | 1,737 | 1,737 | -12 | -0.7% | 2,700 |
| 2024/05/07 | 1,735 | 1,760 | 1,700 | 1,749 | +9 | +0.5% | 3,600 |
| 2024/05/02 | 1,755 | 1,760 | 1,740 | 1,740 | -20 | -1.1% | 800 |
| 2024/05/01 | 1,767 | 1,768 | 1,723 | 1,760 | -16 | -0.9% | 1,800 |
| 2024/04/30 | 1,777 | 1,777 | 1,760 | 1,776 | -1 | -0.1% | 400 |
| 2024/04/26 | 1,750 | 1,777 | 1,750 | 1,777 | +27 | +1.5% | 700 |
| 2024/04/25 | 1,749 | 1,750 | 1,743 | 1,750 | ±0 | ±0% | 600 |
| 2024/04/24 | 1,750 | 1,750 | 1,740 | 1,750 | -9 | -0.5% | 900 |
| 2024/04/23 | 1,719 | 1,799 | 1,707 | 1,759 | +35 | +2% | 5,800 |
| 2024/04/22 | 1,715 | 1,724 | 1,675 | 1,724 | +9 | +0.5% | 2,400 |
| 2024/04/19 | 1,707 | 1,727 | 1,678 | 1,715 | -14 | -0.8% | 2,100 |
| 2024/04/18 | 1,726 | 1,749 | 1,702 | 1,729 | ±0 | ±0% | 2,600 |
| 2024/04/17 | 1,763 | 1,770 | 1,700 | 1,729 | -34 | -1.9% | 2,700 |
| 2024/04/16 | 1,750 | 1,764 | 1,739 | 1,763 | -7 | -0.4% | 1,400 |
| 2024/04/15 | 1,780 | 1,780 | 1,770 | 1,770 | -13 | -0.7% | 1,100 |
| 2024/04/12 | 1,779 | 1,801 | 1,776 | 1,783 | -4 | -0.2% | 3,100 |
| 2024/04/11 | 1,786 | 1,787 | 1,770 | 1,787 | +31 | +1.8% | 4,600 |
| 2024/04/10 | 1,772 | 1,790 | 1,756 | 1,756 | -34 | -1.9% | 2,000 |
| 2024/04/09 | 1,742 | 1,791 | 1,742 | 1,790 | +46 | +2.6% | 4,100 |
| 2024/04/08 | 1,719 | 1,750 | 1,692 | 1,744 | +23 | +1.3% | 3,200 |
| 2024/04/05 | 1,719 | 1,721 | 1,719 | 1,721 | -3 | -0.2% | 500 |
| 2024/04/04 | 1,716 | 1,724 | 1,705 | 1,724 | +4 | +0.2% | 1,100 |
| 2024/04/03 | 1,732 | 1,777 | 1,720 | 1,720 | -57 | -3.2% | 5,700 |
| 2024/04/02 | 1,790 | 1,790 | 1,750 | 1,777 | -13 | -0.7% | 700 |
| 2024/04/01 | 1,776 | 1,820 | 1,770 | 1,790 | +23 | +1.3% | 10,700 |
| 2024/03/29 | 1,760 | 1,800 | 1,760 | 1,767 | +7 | +0.4% | 1,800 |
| 2024/03/28 | 1,724 | 1,764 | 1,724 | 1,760 | -29 | -1.6% | 1,600 |
201～
250
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
