DCM HD（3050）の株価チャート
株価
5/22
- 前日 (5/21)
- 1,525
- 始値
- 1,515
- 高値
- 1,532
- 安値
- 1,512
- 終値 +0.33%
- 1,530
- 出来高 -34.21%
- 177,500
乖離率
- 株価（5日）
移動平均値 - -0.13%
1,532 - 株価（25日）
移動平均値 - +1.12%
1,513 - 出来高（5日）
移動平均値 - -43.29%
312,980
2025/12/19～2026/05/22
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | ||||||||||
| 05/22 | 1,515 | 1,532 | 1,512 | 1,530 | +0.33% | 177,500 | 2241億4500万 | +1.12% | 12.17 | 0.71 |
| 05/21 | 1,538 | 1,547 | 1,519 | 1,525 | -0.46% | 269,800 | 2234億1250万 | +0.66% | 12.13 | 0.71 |
| 05/20 | 1,545 | 1,545 | 1,519 | 1,532 | -0.84% | 413,000 | 2244億3800万 | +0.72% | 12.19 | 0.71 |
| 05/19 | 1,544 | 1,554 | 1,536 | 1,545 | +1.25% | 369,900 | 2263億4250万 | +1.31% | 12.29 | 0.72 |
| 05/18 | 1,541 | 1,547 | 1,521 | 1,526 | -0.97% | 334,700 | 2235億5900万 | -0.2% | 12.14 | 0.71 |
| 05/15 | 1,519 | 1,541 | 1,519 | 1,541 | +1.45% | 346,000 | 2257億5650万 | +0.46% | 12.26 | 0.72 |
| 05/14 | 1,507 | 1,521 | 1,506 | 1,519 | +0.8% | 249,600 | 2225億3350万 | -1.24% | 12.08 | 0.71 |
| 05/13 | 1,493 | 1,530 | 1,493 | 1,507 | +0.94% | 364,700 | 2207億7550万 | -2.33% | 11.99 | 0.7 |
| 05/12 | 1,491 | 1,508 | 1,490 | 1,493 | -0.2% | 249,500 | 2187億2450万 | -3.55% | 11.88 | 0.69 |
| 05/11 | 1,503 | 1,511 | 1,494 | 1,496 | +0.81% | 310,700 | 2191億6400万 | -3.73% | 11.9 | 0.69 |
| 05/08 | 1,487 | 1,500 | 1,471 | 1,484 | -0.13% | 438,000 | 2174億600万 | -4.75% | 11.8 | 0.69 |
| 05/07 | 1,456 | 1,495 | 1,455 | 1,486 | +2.2% | 466,400 | 2176億9900万 | -4.87% | 11.82 | 0.69 |
| 05/01 | 1,466 | 1,473 | 1,452 | 1,454 | -0.48% | 389,400 | 2130億1100万 | -7.21% | 11.57 | 0.67 |
| 04/30 | 1,470 | 1,483 | 1,451 | 1,461 | -1.95% | 576,800 | 2140億3650万 | -7.12% | 11.62 | 0.68 |
| 04/28 | 1,477 | 1,490 | 1,475 | 1,490 | +1.02% | 424,300 | 2182億8500万 | -5.7% | 11.85 | 0.69 |
| 04/27 | 1,488 | 1,497 | 1,473 | 1,475 | -1.6% | 393,300 | 2160億8750万 | -6.88% | 11.73 | 0.68 |
| 04/24 | 1,498 | 1,508 | 1,490 | 1,499 | +0.13% | 267,300 | 2196億350万 | -5.6% | 11.92 | 0.7 |
| 04/23 | 1,517 | 1,521 | 1,497 | 1,497 | -1.58% | 539,500 | 2193億1050万 | -5.91% | 11.91 | 0.69 |
| 04/22 | 1,546 | 1,548 | 1,520 | 1,521 | -1.68% | 364,500 | 2228億2650万 | -4.76% | 12.1 | 0.71 |
| 04/21 | 1,550 | 1,565 | 1,538 | 1,547 | +0.45% | 306,000 | 2266億3550万 | -3.31% | 12.31 | 0.72 |
| 04/20 | 1,554 | 1,558 | 1,531 | 1,540 | -0.13% | 211,200 | 2256億1000万 | -3.87% | 12.25 | 0.71 |
| 04/17 | 1,539 | 1,549 | 1,534 | 1,542 | +0.19% | 272,500 | 2259億300万 | -3.87% | 12.27 | 0.72 |
| 04/16 | 1,516 | 1,540 | 1,515 | 1,539 | +2.53% | 509,700 | 2254億6350万 | -4.17% | 12.24 | 0.71 |
| 04/15 | 1,540 | 1,546 | 1,488 | 1,501 | -4.46% | 917,700 | 2198億9650万 | -6.71% | 11.94 | 0.7 |
| 04/14 | 1,598 | 1,600 | 1,562 | 1,571 | -1.01% | 309,300 | 2301億5150万 | -2.66% | 12.5 | 0.73 |
| 04/13 | 1,642 | 1,649 | 1,587 | 1,587 | -4.63% | 482,100 | 2324億9550万 | -1.79% | 12.62 | 0.74 |
| 04/10 | 1,655 | 1,671 | 1,655 | 1,664 | +0.79% | 278,600 | 2437億7600万 | +2.91% | 13.24 | 0.77 |
| 04/09 | 1,658 | 1,672 | 1,651 | 1,651 | +0.43% | 279,500 | 2418億7150万 | +2.17% | 13.13 | 0.77 |
| 04/08 | 1,667 | 1,667 | 1,644 | 1,644 | -0.06% | 294,100 | 2408億4600万 | +1.8% | 13.08 | 0.76 |
| 04/07 | 1,650 | 1,668 | 1,641 | 1,645 | +0.06% | 244,400 | 2409億9250万 | +1.86% | 13.09 | 0.76 |
| 04/06 | 1,641 | 1,651 | 1,635 | 1,644 | +0.18% | 156,700 | 2408億4600万 | +1.61% | 13.08 | 0.76 |
| 04/03 | 1,642 | 1,648 | 1,634 | 1,641 | +0.49% | 172,800 | 2404億650万 | +1.3% | 13.05 | 0.76 |
| 04/02 | 1,635 | 1,659 | 1,625 | 1,633 | +0.37% | 301,900 | 2392億3450万 | +0.68% | 12.99 | 0.76 |
| 04/01 | 1,627 | 1,634 | 1,616 | 1,627 | +1.69% | 260,800 | 2383億5550万 | +0.06% | 12.94 | 0.76 |
| 03/31 | 1,595 | 1,609 | 1,591 | 1,600 | +0.31% | 235,900 | 2344億 | -1.84% | 12.73 | 0.74 |
| 03/30 | 1,566 | 1,597 | 1,548 | 1,595 | -0.68% | 418,400 | 2336億6750万 | -2.39% | 12.69 | 0.74 |
| 03/27 | 1,605 | 1,613 | 1,600 | 1,606 | +0.06% | 338,800 | 2352億7900万 | -2.01% | 12.78 | 0.75 |
| 03/26 | 1,620 | 1,620 | 1,590 | 1,605 | -1.17% | 222,800 | 2351億3250万 | -2.31% | 12.77 | 0.75 |
| 03/25 | 1,608 | 1,624 | 1,608 | 1,624 | +1.63% | 261,000 | 2379億1600万 | -1.34% | 12.92 | 0.75 |
| 03/24 | 1,599 | 1,606 | 1,591 | 1,598 | +1.85% | 219,700 | 2341億700万 | -3.09% | 12.71 | 0.74 |
| 03/23 | 1,580 | 1,580 | 1,565 | 1,569 | -1.51% | 217,100 | 2298億5850万 | -5.08% | 12.48 | 0.73 |
| 03/19 | 1,615 | 1,615 | 1,593 | 1,593 | -2.21% | 339,700 | 2333億7450万 | -3.98% | 12.67 | 0.74 |
| 03/18 | 1,606 | 1,633 | 1,606 | 1,629 | +1.43% | 189,400 | 2386億4850万 | -2.04% | 12.96 | 0.76 |
| 03/17 | 1,603 | 1,617 | 1,597 | 1,606 | +0.5% | 229,800 | 2352億7900万 | -3.54% | 12.78 | 0.75 |
| 03/16 | 1,585 | 1,602 | 1,572 | 1,598 | +0.82% | 290,000 | 2341億700万 | -4.2% | 12.71 | 0.74 |
| 03/13 | 1,583 | 1,609 | 1,581 | 1,585 | -0.44% | 252,400 | 2322億250万 | -5.15% | 12.61 | 0.74 |
| 03/12 | 1,610 | 1,611 | 1,584 | 1,592 | -1.73% | 248,200 | 2332億2800万 | -4.9% | 12.66 | 0.74 |
| 03/11 | 1,650 | 1,650 | 1,620 | 1,620 | -0.18% | 224,500 | 2373億3000万 | -3.34% | 12.89 | 0.75 |
| 03/10 | 1,631 | 1,647 | 1,620 | 1,623 | +0.62% | 250,600 | 2377億6950万 | -3.16% | 12.91 | 0.75 |
| 03/09 | 1,593 | 1,624 | 1,574 | 1,613 | -0.62% | 346,100 | 2363億450万 | -3.76% | 12.83 | 0.75 |
| 03/06 | 1,625 | 1,631 | 1,611 | 1,623 | -0.37% | 262,400 | 2377億6950万 | -3.16% | 12.91 | 0.75 |
| 03/05 | 1,644 | 1,661 | 1,627 | 1,629 | +0.49% | 272,100 | 2386億4850万 | -2.8% | 12.96 | 0.76 |
| 03/04 | 1,634 | 1,638 | 1,598 | 1,621 | -2.58% | 387,500 | 2374億7650万 | -3.28% | 12.89 | 0.75 |
| 03/03 | 1,680 | 1,684 | 1,664 | 1,664 | -2.23% | 315,100 | 2437億7600万 | -0.83% | 13.24 | 0.77 |
| 03/02 | 1,686 | 1,715 | 1,670 | 1,702 | -0.12% | 297,800 | 2493億4300万 | +1.43% | 13.54 | 0.79 |
| 02/27 | 1,696 | 1,707 | 1,681 | 1,704 | +0.47% | 304,700 | 2496億3600万 | +1.67% | 13.76 | 0.8 |
| 02/26 | 1,718 | 1,718 | 1,694 | 1,696 | -2.08% | 545,500 | 2484億6400万 | +1.31% | 13.7 | 0.8 |
| 02/25 | 1,736 | 1,739 | 1,722 | 1,732 | +0.23% | 1,089,400 | 2537億3800万 | +3.53% | 13.99 | 0.81 |
| 02/24 | 1,713 | 1,746 | 1,704 | 1,728 | +1.59% | 763,700 | 2531億5200万 | +3.47% | 13.96 | 0.81 |
| 02/20 | 1,705 | 1,708 | 1,688 | 1,701 | -0.18% | 356,700 | 2491億9650万 | +2.1% | 13.74 | 0.8 |
| 02/19 | 1,704 | 1,716 | 1,698 | 1,704 | -0.35% | 348,800 | 2496億3600万 | +2.47% | 13.76 | 0.8 |
| 02/18 | 1,704 | 1,715 | 1,692 | 1,710 | +1.06% | 363,200 | 2505億1500万 | +3.01% | 13.81 | 0.8 |
| 02/17 | 1,694 | 1,703 | 1,689 | 1,692 | 0% | 320,600 | 2478億7800万 | +2.11% | 13.67 | 0.79 |
| 02/16 | 1,716 | 1,716 | 1,680 | 1,692 | -0.99% | 296,000 | 2478億7800万 | +2.24% | 13.67 | 0.79 |
| 02/13 | 1,723 | 1,725 | 1,704 | 1,709 | -0.12% | 321,400 | 2503億6850万 | +3.45% | 13.8 | 0.8 |
| 02/12 | 1,699 | 1,719 | 1,695 | 1,711 | +1.18% | 464,800 | 2506億6150万 | +3.76% | 13.82 | 0.8 |
| 02/10 | 1,688 | 1,706 | 1,688 | 1,691 | +0.24% | 344,500 | 2477億3150万 | +2.8% | 13.66 | 0.79 |
| 02/09 | 1,684 | 1,690 | 1,677 | 1,687 | +0.24% | 257,600 | 2471億4550万 | +2.74% | 13.63 | 0.79 |
| 02/06 | 1,681 | 1,683 | 1,673 | 1,683 | +0.6% | 269,200 | 2465億5950万 | +2.62% | 13.59 | 0.79 |
| 02/05 | 1,680 | 1,682 | 1,660 | 1,673 | +1.46% | 334,800 | 2450億9450万 | +2.14% | 13.51 | 0.78 |
| 02/04 | 1,647 | 1,656 | 1,639 | 1,649 | +0.73% | 377,400 | 2415億7850万 | +0.86% | 13.32 | 0.77 |
| 02/03 | 1,620 | 1,642 | 1,618 | 1,637 | +1.05% | 322,500 | 2398億2050万 | +0.18% | 13.22 | 0.77 |
| 02/02 | 1,645 | 1,648 | 1,620 | 1,620 | -0.67% | 339,000 | 2373億3000万 | -0.86% | 13.08 | 0.76 |
| 01/30 | 1,618 | 1,636 | 1,611 | 1,631 | +1.56% | 292,800 | 2389億4150万 | -0.18% | 13.17 | 0.76 |
| 01/29 | 1,610 | 1,615 | 1,585 | 1,606 | -0.62% | 410,400 | 2352億7900万 | -1.71% | 12.97 | 0.75 |
| 01/28 | 1,646 | 1,646 | 1,611 | 1,616 | -2.18% | 486,800 | 2367億4400万 | -1.16% | 13.05 | 0.76 |
| 01/27 | 1,665 | 1,665 | 1,643 | 1,652 | -0.9% | 397,800 | 2420億1800万 | +1.04% | 13.34 | 0.77 |
| 01/26 | 1,656 | 1,685 | 1,655 | 1,667 | +0.66% | 443,900 | 2442億1550万 | +2.08% | 13.46 | 0.78 |
| 01/23 | 1,657 | 1,669 | 1,653 | 1,656 | +0.67% | 299,300 | 2426億400万 | +1.53% | 13.38 | 0.78 |
| 01/22 | 1,649 | 1,671 | 1,644 | 1,645 | -0.6% | 374,000 | 2409億9250万 | +0.98% | 13.29 | 0.77 |
| 01/21 | 1,661 | 1,665 | 1,642 | 1,655 | -0.96% | 279,700 | 2424億5750万 | +1.78% | 13.37 | 0.78 |
| 01/20 | 1,654 | 1,671 | 1,649 | 1,671 | +1.09% | 168,800 | 2448億150万 | +2.96% | 13.5 | 0.78 |
| 01/19 | 1,646 | 1,668 | 1,645 | 1,653 | +0.98% | 298,100 | 2421億6450万 | +2.04% | 13.35 | 0.78 |
| 01/16 | 1,621 | 1,640 | 1,619 | 1,637 | +0.43% | 205,400 | 2398億2050万 | +1.17% | 13.22 | 0.77 |
| 01/15 | 1,634 | 1,638 | 1,620 | 1,630 | -0.31% | 200,200 | 2387億9500万 | +0.99% | 13.17 | 0.76 |
| 01/14 | 1,635 | 1,641 | 1,625 | 1,635 | +0.37% | 270,100 | 2395億2750万 | +1.62% | 13.21 | 0.77 |
| 01/13 | 1,650 | 1,650 | 1,619 | 1,629 | -0.37% | 276,500 | 2386億4850万 | +1.43% | 13.16 | 0.76 |
| 01/09 | 1,635 | 1,647 | 1,623 | 1,635 | +0.74% | 264,800 | 2395億2750万 | +2.06% | 13.21 | 0.77 |
| 01/08 | 1,620 | 1,638 | 1,619 | 1,623 | +0.06% | 391,400 | 2377億6950万 | +1.5% | 13.11 | 0.76 |
| 01/07 | 1,612 | 1,633 | 1,606 | 1,622 | +0.19% | 327,000 | 2376億2300万 | +1.63% | 13.1 | 0.76 |
| 01/06 | 1,627 | 1,639 | 1,606 | 1,619 | -0.49% | 461,800 | 2371億8350万 | +1.57% | 13.08 | 0.76 |
| 01/05 | 1,625 | 1,652 | 1,618 | 1,627 | +0.12% | 381,600 | 2383億5550万 | +2.2% | 13.14 | 0.76 |
| 2025 | ||||||||||
| 12/30 | 1,643 | 1,660 | 1,625 | 1,625 | -0.61% | 362,400 | 2380億6250万 | +2.27% | 13.12 | 0.76 |
| 12/29 | 1,717 | 1,717 | 1,617 | 1,635 | +1.43% | 588,000 | 2395億2750万 | +3.09% | 13.21 | 0.77 |
| 12/26 | 1,625 | 1,630 | 1,611 | 1,612 | -0.74% | 250,700 | 2361億5800万 | +1.9% | 13.02 | 0.76 |
| 12/25 | 1,631 | 1,631 | 1,621 | 1,624 | -0.06% | 71,400 | 2379億1600万 | +2.98% | 13.12 | 0.76 |
| 12/24 | 1,626 | 1,634 | 1,624 | 1,625 | -0.06% | 123,400 | 2380億6250万 | +3.37% | 13.12 | 0.76 |
| 12/23 | 1,621 | 1,638 | 1,619 | 1,626 | +0.37% | 189,800 | 2382億900万 | +3.83% | 13.13 | 0.76 |
| 12/22 | 1,626 | 1,630 | 1,613 | 1,620 | -0.25% | 205,100 | 2373億3000万 | +3.78% | 13.08 | 0.76 |
| 12/19 | 1,620 | 1,644 | 1,620 | 1,624 | -0.18% | 327,200 | 2379億1600万 | +4.44% | 13.12 | 0.76 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | 25日乖離 | |||
|---|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | プラス | マイナス | |
| 2009年 2月期 | 879 7/31 | 424 2/26 | 2,165,100 4/14 | - | - | +25.92% 4/15 | -20.91% 1/13 |
| 2010年 2月期 | 667 6/26 | 417 3/4 | 762,900 7/1 | - | - | +14.54% 6/15 | -9.76% 11/24 |
| 2011年 2月期 | 651 4/26 | 392 9/1 | 1,199,100 10/1 | 1037億9478万 | 625億8万 | +14.18% 4/26 | -26.84% 3/15 |
| 2012年 2月期 | 730 10/7 | 340 3/15 | 1,320,200 2/24 | 1163億9047万 | 542億926万 | +16.72% 7/15 | -8.32% 10/27 |
| 2013年 2月期 | 658 3/30 | 499 6/14 | 2,545,400 4/11 | 1049億1086万 | 795億6006万 | +14.25% 3/29 | -10.65% 5/28 |
| 2014年 2月期 | 1,010 4/24 | 640 2/5 | 1,596,300 6/5 | 1610億3339万 | 912億4904万 | +19.54% 4/24 | -19.94% 6/7 |
| 2015年 2月期 | 891 2/23 2/19 | 618 3/26 | 1,140,400 6/30 | 1245億6977万 | 864億193万 | +12.01% 2/18 | -4.29% 10/23 |
| 2016年 2月期 | 1,233 8/5 | 755 12/16 | 4,706,500 12/29 | 1751億5503万 | 1072億5227万 | +10.4% 5/18 | -18.95% 8/25 |
| 2017年 2月期 | 1,108 1/6 | 741 6/16 | 3,706,600 6/29 | 1578億4009万 | 1052億6348万 | +15.11% 7/7 | -7.07% 8/16 |
| 2018年 2月期 | 1,117 12/27 | 930 6/21 | 2,681,000 12/28 | 1591億4068万 | 1324億9851万 | +4.95% 12/5 | -5.42% 4/14 |
| 2019年 2月期 | 1,165 1/8 | 980 7/13 | 1,969,300 12/28 | 1659億8414万 | 1396億2513万 | +4.99% 10/9 | -6.6% 7/2 |
| 2020年 2月期 | 1,117 4/17 | 972 2/28 | 1,194,300 2/28 | 1592億5631万 | 1389億3107万 | +5.85% 4/16 | -9.34% 3/16 |
| 2021年 2月期 | 1,580 9/23 | 882 3/13 | 5,137,500 9/23 | 2412億2060万 | 1260億6708万 | +17.79% 9/23 | -11.25% 10/27 |
| 2022年 2月期 | 1,197 3/29 | 994 5/27 | 1,335,900 4/12 | 1952億3541万 | 1621億2531万 | +5.44% 6/28 | -9.17% 5/13 |
| 2023年 2月期 | 1,230 11/21 | 996 4/18 | 3,103,500 9/30 | 1931億1000万 | 1624億5152万 | +13% 9/30 | -6.41% 4/15 |
| 2024年 2月期 | 1,477 4/21 | 1,108 3/14 | 2,461,500 4/12 | 2318億8900万 | 1739億5600万 | +20.56% 4/21 | -7.71% 5/30 |
| 2025年 2月期 | 1,607 9/30 | 1,296 8/5 | 1,282,000 6/21 | 2354億2550万 | 1898億6400万 | +7.34% 9/30 | -7.03% 8/5 |
| 2026年 2月期 | 1,746 2/24 | 1,259 4/7 | 1,089,400 2/25 | 2557億8900万 | 1844億4350万 | +5.89% 11/26 | -7.4% 4/7 |
| 最新 | 1,530 2026/5/22 | 177,500 | 2241億4500万 | +1.12% 1,513 | |||
年間値上がり率
- 2007/12/28 vs 2006/12/29
- -38%（0.62倍）
- 2008/12/30 vs 2007/12/28
- -17%（0.83倍）
- 2009/12/30 vs 2008/12/30
- -15%（0.85倍）
- 2010/12/30 vs 2009/12/30
- -5%（0.95倍）
- 2011/12/30 vs 2010/12/30
- 19%（1.19倍）
- 2012/12/28 vs 2011/12/30
- -6%（0.94倍）
- 2013/12/30 vs 2012/12/28
- 29%（1.29倍）
- 2014/12/30 vs 2013/12/30
- 6%（1.06倍）
- 2015/12/30 vs 2014/12/30
- 14%（1.14倍）
- 2016/12/30 vs 2015/12/30
- 18%（1.18倍）
- 2017/12/29 vs 2016/12/30
- 1%（1.01倍）
- 2018/12/28 vs 2017/12/29
- 9%（1.09倍）
- 2019/12/30 vs 2018/12/28
- -7%（0.93倍）
- 2020/12/30 vs 2019/12/30
- 11%（1.11倍）
- 2021/12/30 vs 2020/12/30
- -10%（0.9倍）
- 2022/12/30 vs 2021/12/30
- 13%（1.13倍）
- 2023/12/29 vs 2022/12/30
- 8%（1.08倍）
- 2024/12/30 vs 2023/12/29
- 11%（1.11倍）
- 2025/12/30 vs 2024/12/30
- 13%（1.13倍）
- 2026/05/22 vs 2025/12/30
- -6%（0.94倍）
- 過去安値
340円（2011/03/15） - 350%（4.5倍）
1,530円（5/22）
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
