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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 1,771 | 1,791 | 1,729 | 1,789 | +18 | +1% | 4,700 |
| 2024/03/26 | 1,821 | 1,821 | 1,771 | 1,771 | -19 | -1.1% | 8,700 |
| 2024/03/25 | 1,790 | 1,800 | 1,762 | 1,790 | -5 | -0.3% | 5,800 |
| 2024/03/22 | 1,817 | 1,820 | 1,795 | 1,795 | -22 | -1.2% | 1,100 |
| 2024/03/21 | 1,774 | 1,824 | 1,770 | 1,817 | +47 | +2.7% | 4,300 |
| 2024/03/19 | 1,771 | 1,771 | 1,768 | 1,770 | -4 | -0.2% | 500 |
| 2024/03/18 | 1,794 | 1,794 | 1,750 | 1,774 | -5 | -0.3% | 1,800 |
| 2024/03/15 | 1,756 | 1,793 | 1,756 | 1,779 | +23 | +1.3% | 1,800 |
| 2024/03/14 | 1,709 | 1,766 | 1,709 | 1,756 | +47 | +2.8% | 6,100 |
| 2024/03/13 | 1,698 | 1,721 | 1,681 | 1,709 | +12 | +0.7% | 600 |
| 2024/03/12 | 1,695 | 1,697 | 1,681 | 1,697 | +2 | +0.1% | 26,400 |
| 2024/03/11 | 1,710 | 1,750 | 1,695 | 1,695 | -23 | -1.3% | 4,300 |
| 2024/03/08 | 1,739 | 1,759 | 1,718 | 1,718 | -23 | -1.3% | 2,800 |
| 2024/03/07 | 1,749 | 1,760 | 1,736 | 1,741 | -8 | -0.5% | 1,900 |
| 2024/03/06 | 1,748 | 1,780 | 1,733 | 1,749 | -10 | -0.6% | 4,500 |
| 2024/03/05 | 1,757 | 1,760 | 1,748 | 1,759 | -1 | -0.1% | 1,500 |
| 2024/03/04 | 1,762 | 1,790 | 1,750 | 1,760 | -2 | -0.1% | 5,500 |
| 2024/03/01 | 1,744 | 1,768 | 1,744 | 1,762 | +12 | +0.7% | 800 |
| 2024/02/29 | 1,774 | 1,808 | 1,750 | 1,750 | -20 | -1.1% | 7,700 |
| 2024/02/28 | 1,689 | 1,777 | 1,689 | 1,770 | +76 | +4.5% | 9,800 |
| 2024/02/27 | 1,725 | 1,735 | 1,689 | 1,694 | -15 | -0.9% | 9,000 |
| 2024/02/26 | 1,740 | 1,766 | 1,706 | 1,709 | -9 | -0.5% | 9,600 |
| 2024/02/22 | 1,717 | 1,728 | 1,702 | 1,718 | +1 | +0.1% | 1,900 |
| 2024/02/21 | 1,700 | 1,725 | 1,700 | 1,717 | +14 | +0.8% | 1,700 |
| 2024/02/20 | 1,675 | 1,729 | 1,675 | 1,703 | +21 | +1.2% | 5,900 |
| 2024/02/19 | 1,737 | 1,744 | 1,682 | 1,682 | -66 | -3.8% | 15,100 |
| 2024/02/16 | 1,750 | 1,780 | 1,730 | 1,748 | +16 | +0.9% | 12,800 |
| 2024/02/15 | 1,787 | 1,808 | 1,709 | 1,732 | -55 | -3.1% | 17,400 |
| 2024/02/14 | 1,772 | 1,834 | 1,770 | 1,787 | +15 | +0.8% | 20,900 |
| 2024/02/13 | 1,763 | 1,838 | 1,741 | 1,772 | +9 | +0.5% | 15,200 |
| 2024/02/09 | 1,770 | 1,796 | 1,747 | 1,763 | -16 | -0.9% | 5,500 |
| 2024/02/08 | 1,740 | 1,828 | 1,735 | 1,779 | +38 | +2.2% | 25,200 |
| 2024/02/07 | 1,744 | 1,752 | 1,736 | 1,741 | -3 | -0.2% | 4,600 |
| 2024/02/06 | 1,752 | 1,754 | 1,717 | 1,744 | +31 | +1.8% | 14,200 |
| 2024/02/05 | 1,760 | 1,760 | 1,700 | 1,713 | -47 | -2.7% | 8,000 |
| 2024/02/02 | 1,761 | 1,769 | 1,737 | 1,760 | +21 | +1.2% | 5,700 |
| 2024/02/01 | 1,745 | 1,770 | 1,735 | 1,739 | -30 | -1.7% | 4,900 |
| 2024/01/31 | 1,751 | 1,769 | 1,736 | 1,769 | +18 | +1% | 7,400 |
| 2024/01/30 | 1,786 | 1,786 | 1,733 | 1,751 | -4 | -0.2% | 14,700 |
| 2024/01/29 | 1,753 | 1,890 | 1,753 | 1,755 | +16 | +0.9% | 40,900 |
| 2024/01/26 | 1,790 | 1,894 | 1,739 | 1,739 | -205 | -10.5% | 68,500 |
| 2024/01/25 | 1,869 | 1,965 | 1,860 | 1,944 | +65 | +3.5% | 27,500 |
| 2024/01/24 | 1,888 | 1,888 | 1,858 | 1,879 | -9 | -0.5% | 2,600 |
| 2024/01/23 | 1,872 | 1,920 | 1,856 | 1,888 | +20 | +1.1% | 8,700 |
| 2024/01/22 | 1,899 | 1,909 | 1,862 | 1,868 | -22 | -1.2% | 1,800 |
| 2024/01/19 | 1,903 | 1,944 | 1,859 | 1,890 | -13 | -0.7% | 27,500 |
| 2024/01/18 | 1,839 | 1,940 | 1,832 | 1,903 | +56 | +3% | 21,800 |
| 2024/01/17 | 1,872 | 1,876 | 1,827 | 1,847 | -22 | -1.2% | 11,100 |
| 2024/01/16 | 1,861 | 1,878 | 1,861 | 1,869 | +9 | +0.5% | 3,900 |
| 2024/01/15 | 1,866 | 1,876 | 1,840 | 1,860 | -19 | -1% | 8,100 |
251～
300
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
