！決算発表予定日 2024/05/14
6549東証S信用
業種 サービス業
ディーエムソリューションズ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,537 (24/04/09) | 1,035 (23/05/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,537 (24/04/09) | 1,185 (24/01/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,447 | 1,487 | 1,430 | 1,453 | -24 | -1.6 | 4,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,025 | 1,634 | 985 | 1,293 | +266 | +25.9 | 1,357,800 |
| 21/09 | 1,163 | 1,198 | 1,021 | 1,027 | -136 | -11.7 | 96,400 |
| 21/08 | 1,077 | 1,329 | 1,032 | 1,163 | +109 | +10.3 | 259,800 |
| 21/07 | 1,376 | 1,376 | 1,051 | 1,054 | -334 | -24.1 | 180,500 |
| 21/06 | 1,515 | 1,584 | 1,234 | 1,388 | -145 | -9.5 | 311,000 |
| 21/05 | 2,103 | 2,143 | 1,240 | 1,533 | -580 | -27.5 | 898,500 |
| 21/04 | 2,417 | 2,564 | 2,090 | 2,113 | -302 | -12.5 | 381,200 |
| 21/03 | 2,575 | 2,630 | 2,263 | 2,415 | -141 | -5.5 | 711,700 |
| 21/02 | 3,365 | 3,650 | 2,470 | 2,556 | -874 | -25.5 | 1,449,600 |
| 21/01 | 3,055 | 4,600 | 3,015 | 3,430 | +430 | +14.3 | 3,007,500 |
| 20/12 | 3,250 | 3,555 | 2,760 | 3,000 | -145 | -4.6 | 1,194,900 |
| 20/11 | 3,080 | 3,860 | 2,423 | 3,145 | +55 | +1.8 | 1,656,600 |
| 20/10 | 2,348 | 3,700 | 2,064 | 3,090 | +692 | +28.9 | 1,044,900 |
| 20/09 | 1,367 | 2,520 | 1,347 | 2,398 | +1,051 | +78.0 | 517,000 |
| 20/08 | 784 | 1,650 | 784 | 1,347 | +524 | +63.7 | 936,200 |
| 20/07 | 832 | 871 | 791 | 823 | -9 | -1.1 | 46,900 |
| 20/06 | 829 | 925 | 771 | 832 | +18 | +2.2 | 153,100 |
| 20/05 | 680 | 836 | 622 | 814 | +141 | +21.0 | 82,000 |
| 20/04 | 599 | 734 | 542 | 673 | +94 | +16.2 | 125,900 |
| 20/03 | 930 | 950 | 540 | 579 | -357 | -38.1 | 100,600 |
| 20/02 | 1,002 | 1,122 | 936 | 936 | -92 | -9.0 | 34,500 |
| 20/01 | 1,082 | 1,084 | 999 | 1,028 | -45 | -4.2 | 32,900 |
| 19/12 | 955 | 1,096 | 955 | 1,073 | +120 | +12.6 | 78,400 |
| 19/11 | 992 | 1,030 | 935 | 953 | -48 | -4.8 | 72,800 |
| 19/10 | 960 | 1,016 | 946 | 1,001 | +49 | +5.2 | 57,000 |
| 19/09 | 1,110 | 1,110 | 952 | 952 | -167 | -14.9 | 51,300 |
| 19/08 | 1,190 | 1,215 | 1,060 | 1,119 | -61 | -5.2 | 46,900 |
| 19/07 | 1,205 | 1,222 | 1,158 | 1,180 | -9 | -0.8 | 21,100 |
| 19/06 | 1,103 | 1,227 | 1,092 | 1,189 | +61 | +5.4 | 50,700 |
| 19/05 | 1,574 | 1,648 | 1,115 | 1,128 | -406 | -26.5 | 145,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて