ディーエムソリューションズ（6549）の時価総額の推移
- 2018年3月30日
- 40億8199万
- 2019年3月29日
- 40億3403万
- 2020年3月31日
- 15億9030万
- 2021年3月31日
- 66億9178万
- 2022年3月31日
- 22億3241万
- 2023年3月31日
- 35億4522万
- 2024年3月29日
- 39億2517万
- 2025年3月31日
- 38億987万
- 2026年3月31日
- 46億2135万
2026/03/18～2026/08/14
株価＆時価総額の推移
| 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 | ||||||||||
| 08/14 | 1,115 | 1,117 | 1,097 | 1,099 | -1.35% | 10,400 | 31億3324万 | -4.77% | 8.93 | 1.54 |
| 08/13 | 1,112 | 1,114 | 1,092 | 1,114 | +1.36% | 15,900 | 31億7601万 | -3.8% | 9.05 | 1.56 |
| 08/12 | 1,099 | 1,104 | 1,080 | 1,099 | -0.54% | 24,100 | 31億3324万 | -5.09% | 8.93 | 1.54 |
| 08/10 | 1,244 | 1,244 | 1,081 | 1,105 | -11.74% | 70,800 | 31億5035万 | -4.58% | 8.98 | 1.55 |
| 08/07 | 1,217 | 1,255 | 1,201 | 1,252 | +5.48% | 7,700 | 35億6945万 | +8.02% | 10.17 | 1.75 |
| 08/06 | 1,194 | 1,230 | 1,182 | 1,187 | -0.59% | 8,300 | 33億8413万 | +2.95% | 9.64 | 1.66 |
| 08/05 | 1,250 | 1,255 | 1,194 | 1,194 | -3.16% | 7,900 | 34億409万 | +4.01% | 9.7 | 1.67 |
| 08/04 | 1,191 | 1,250 | 1,166 | 1,233 | +3.7% | 6,000 | 35億1528万 | +7.69% | 10.02 | 1.73 |
| 08/03 | 1,152 | 1,189 | 1,150 | 1,189 | +1.62% | 2,900 | 33億8983万 | +4.12% | 9.66 | 1.66 |
| 07/31 | 1,110 | 1,179 | 1,110 | 1,170 | +4.56% | 3,700 | 33億3567万 | +2.81% | 9.51 | 1.64 |
| 07/30 | 1,100 | 1,148 | 1,096 | 1,119 | -0.09% | 3,300 | 31億9026万 | -1.32% | 9.09 | 1.57 |
| 07/29 | 1,155 | 1,163 | 1,086 | 1,120 | -3.7% | 6,600 | 31億9312万 | -1.15% | 9.1 | 1.57 |
| 07/28 | 1,141 | 1,171 | 1,141 | 1,163 | +3.01% | 3,600 | 33億1571万 | +2.74% | 9.45 | 1.63 |
| 07/27 | 1,180 | 1,180 | 1,129 | 1,129 | -1.83% | 5,100 | 32億1877万 | +0.18% | 9.17 | 1.58 |
| 07/24 | 1,180 | 1,180 | 1,150 | 1,150 | -2.54% | 1,700 | 32億7865万 | +2.31% | 9.34 | 1.61 |
| 07/23 | 1,158 | 1,180 | 1,155 | 1,180 | +2.88% | 5,700 | 33億6418万 | +5.36% | 9.59 | 1.65 |
| 07/22 | 1,127 | 1,174 | 1,123 | 1,147 | +1.15% | 4,800 | 32億7009万 | +2.78% | 9.32 | 1.61 |
| 07/21 | 1,130 | 1,149 | 1,101 | 1,134 | +0.35% | 6,300 | 32億3303万 | +1.98% | 9.21 | 1.59 |
| 07/17 | 1,140 | 1,180 | 1,120 | 1,130 | -1.4% | 6,100 | 32億2163万 | +1.99% | 9.18 | 1.58 |
| 07/16 | 1,153 | 1,155 | 1,146 | 1,146 | -0.61% | 1,200 | 32億6724万 | +3.71% | 9.31 | 1.6 |
| 07/15 | 1,150 | 1,171 | 1,141 | 1,153 | +0.26% | 1,400 | 32億8720万 | +4.82% | 9.37 | 1.61 |
| 07/14 | 1,164 | 1,165 | 1,150 | 1,150 | -1.2% | 3,800 | 32億7865万 | +4.93% | 9.34 | 1.61 |
| 07/13 | 1,178 | 1,178 | 1,164 | 1,164 | -1.19% | 1,600 | 33億1856万 | +6.79% | 9.46 | 1.63 |
| 07/10 | 1,182 | 1,182 | 1,153 | 1,178 | +1.9% | 3,200 | 33億5847万 | +8.57% | 9.57 | 1.65 |
| 07/09 | 1,180 | 1,181 | 1,115 | 1,156 | -2.86% | 4,300 | 32億9575万 | +7.04% | 9.39 | 1.62 |
| 07/08 | 1,100 | 1,199 | 1,100 | 1,190 | +7.01% | 7,700 | 33億9269万 | +10.7% | 9.67 | 1.67 |
| 07/07 | 1,118 | 1,140 | 1,112 | 1,112 | +1.28% | 3,300 | 31億7031万 | +4.12% | 9.04 | 1.56 |
| 07/06 | 1,121 | 1,121 | 1,092 | 1,098 | -2.05% | 5,500 | 31億3039万 | +3.2% | 8.92 | 1.54 |
| 07/03 | 1,100 | 1,121 | 1,080 | 1,121 | +1.91% | 5,700 | 31億9597万 | +5.66% | 9.11 | 1.57 |
| 07/02 | 1,100 | 1,116 | 1,082 | 1,100 | +1.48% | 5,700 | 31億3610万 | +4.07% | 8.94 | 1.54 |
| 07/01 | 1,120 | 1,120 | 1,080 | 1,084 | -3.21% | 4,000 | 30億9048万 | +2.85% | 8.81 | 1.52 |
| 07/01 | 株式分割 1→2 | |||||||||
| 06/30 | 1,142 | 1,142 | 1,100 | 1,120 | -1.5% | 3,000 | 31億9312万 | +6.46% | 9.1 | 0.78 |
| 06/29 | 1,090 | 1,142 | 1,090 | 1,137 | +4.41% | 4,300 | 32億4158万 | +8.6% | 9.24 | 0.8 |
| 06/26 | 1,071 | 1,090 | 1,071 | 1,089 | +0.14% | 3,200 | 62億947万 | +4.31% | 8.84 | 1.52 |
| 06/25 | 1,123 | 1,123 | 1,087 | 1,088 | +0.05% | 9,200 | 62億92万 | +4.47% | 8.83 | 1.52 |
| 06/24 | 1,090 | 1,117 | 1,064 | 1,087 | -0.05% | 17,800 | 61億9807万 | +4.82% | 8.83 | 1.52 |
| 06/23 | 1,058 | 1,088 | 1,058 | 1,088 | +3.18% | 12,400 | 62億92万 | +5.28% | 8.83 | 1.52 |
| 06/22 | 1,075 | 1,075 | 1,053 | 1,054 | +0.38% | 4,400 | 60億990万 | +2.53% | 8.56 | 1.47 |
| 06/19 | 1,058 | 1,065 | 1,050 | 1,050 | -0.38% | 3,200 | 59億8710万 | +2.54% | 8.53 | 1.47 |
| 06/18 | 1,051 | 1,065 | 1,050 | 1,054 | -0.99% | 2,600 | 60億990万 | +3.43% | 8.56 | 1.47 |
| 06/17 | 1,045 | 1,065 | 1,045 | 1,065 | +1.43% | 7,600 | 60億6977万 | +4.88% | 8.64 | 1.49 |
| 06/16 | 1,050 | 1,050 | 1,043 | 1,050 | +0.67% | 3,200 | 59億8424万 | +4.01% | 8.52 | 1.47 |
| 06/15 | 1,053 | 1,053 | 1,043 | 1,043 | -0.57% | 3,600 | 59億4433万 | +3.73% | 8.46 | 1.46 |
| 06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +1.99% | 3,200 | 59億7854万 | +4.75% | 8.51 | 1.47 |
| 06/11 | 1,024 | 1,038 | 1,020 | 1,028 | -0.96% | 6,800 | 58億6165万 | +3.21% | 8.35 | 1.44 |
| 06/10 | 1,055 | 1,060 | 1,035 | 1,038 | +1.67% | 14,600 | 59億1867万 | +4.95% | 8.43 | 1.45 |
| 06/09 | 1,010 | 1,046 | 1,010 | 1,021 | -1.35% | 6,000 | 58億2174万 | +3.97% | 8.29 | 1.43 |
| 06/08 | 1,040 | 1,067 | 1,021 | 1,035 | -0.91% | 3,200 | 59億157万 | +6.15% | 8.4 | 1.45 |
| 06/05 | 1,030 | 1,045 | 1,030 | 1,045 | +1.41% | 4,400 | 59億5573万 | +8.01% | 8.48 | 1.46 |
| 06/04 | 1,020 | 1,030 | 1,020 | 1,030 | +1.08% | 3,200 | 58億7306万 | +7.29% | 8.36 | 1.44 |
| 06/03 | 1,012 | 1,019 | 1,010 | 1,019 | -0.05% | 3,400 | 58億1033万 | +6.81% | 8.27 | 1.43 |
| 06/02 | 1,006 | 1,020 | 1,006 | 1,020 | +0.2% | 4,800 | 58億1318万 | +7.66% | 8.28 | 1.43 |
| 06/01 | 1,020 | 1,035 | 1,008 | 1,018 | -0.25% | 3,600 | 58億178万 | +8.01% | 8.26 | 1.42 |
| 05/29 | 1,006 | 1,026 | 1,005 | 1,020 | -0.49% | 6,600 | 58億1604万 | +8.97% | 8.28 | 1.43 |
| 05/28 | 1,025 | 1,025 | 1,025 | 1,025 | -0.19% | 400 | 58億4455万 | +10.22% | 8.32 | 1.43 |
| 05/27 | 1,005 | 1,030 | 1,005 | 1,027 | +2.19% | 4,400 | 58億5595万 | +11.15% | 8.34 | 1.44 |
| 05/26 | 1,048 | 1,048 | 1,005 | 1,005 | -4.96% | 5,400 | 57億3051万 | +9.6% | 8.16 | 1.41 |
| 05/25 | 1,025 | 1,071 | 1,025 | 1,058 | +3.22% | 15,200 | 60億2986万 | +16.08% | 8.59 | 1.48 |
| 05/22 | 990 | 1,025 | 989 | 1,025 | +4.12% | 16,000 | 58億4169万 | +13.46% | 8.32 | 1.43 |
| 05/21 | 973 | 998 | 973 | 984 | +1.44% | 9,400 | 56億1076万 | +9.82% | 7.99 | 1.38 |
| 05/20 | 965 | 970 | 955 | 970 | +0.73% | 7,600 | 55億3094万 | +8.99% | 7.88 | 1.36 |
| 05/19 | 955 | 963 | 944 | 963 | +1.32% | 7,000 | 54億9102万 | +8.81% | 7.82 | 1.35 |
| 05/18 | 947 | 955 | 947 | 951 | +0.32% | 9,200 | 54億1975万 | +7.89% | 7.72 | 1.33 |
| 05/15 | 936 | 948 | 935 | 948 | +0.8% | 5,400 | 54億264万 | +7.92% | 7.69 | 1.33 |
| 05/14 | 950 | 950 | 926 | 940 | +2.79% | 16,200 | 53億5988万 | +7.43% | 7.63 | 1.31 |
| 05/13 | 932 | 932 | 914 | 915 | -2.97% | 10,400 | 52億1447万 | +4.87% | 7.43 | 1.28 |
| 05/12 | 952 | 952 | 932 | 943 | -1.1% | 4,400 | 53億7413万 | +8.46% | 7.65 | 1.32 |
| 05/11 | 958 | 958 | 930 | 953 | +3.81% | 15,800 | 54億3400万 | +10.3% | 7.74 | 1.33 |
| 05/08 | 966 | 973 | 906 | 918 | +6.74% | 34,600 | 52億3443万 | +6.62% | 7.45 | 1.28 |
| 05/07 | 878 | 878 | 833 | 860 | 0% | 3,000 | 49億372万 | -0.12% | 6.98 | 1.2 |
| 05/01 | 845 | 860 | 845 | 860 | +2.38% | 1,600 | 49億372万 | -0.35% | 6.98 | 1.2 |
| 04/30 | 851 | 851 | 840 | 840 | -1.23% | 2,400 | 47億8968万 | -2.89% | 6.82 | 1.17 |
| 04/28 | 869 | 869 | 851 | 851 | -2.07% | 3,200 | 48億4955万 | -1.79% | 6.91 | 1.19 |
| 04/27 | 883 | 885 | 865 | 869 | -0.12% | 2,800 | 49億5218万 | +0.17% | 7.05 | 1.21 |
| 04/24 | 856 | 870 | 856 | 870 | +1.64% | 400 | 49億5788万 | +0.29% | 7.06 | 1.22 |
| 04/23 | 880 | 880 | 856 | 856 | -2.78% | 2,200 | 48億7806万 | -1.33% | 6.95 | 1.2 |
| 04/22 | 875 | 880 | 867 | 880 | +0.57% | 800 | 50億1776万 | +1.38% | 7.15 | 1.23 |
| 04/21 | 874 | 875 | 874 | 875 | +0.11% | 3,400 | 49億8925万 | +0.81% | 7.1 | 1.22 |
| 04/20 | 875 | 875 | 874 | 874 | +1.45% | 1,400 | 49億8354万 | +0.81% | 7.1 | 1.22 |
| 04/16 | 865 | 868 | 862 | 862 | -0.4% | 4,600 | 49億1227万 | -0.63% | 7 | 1.2 |
| 04/15 | 853 | 873 | 853 | 865 | +1.47% | 3,000 | 49億3223万 | -0.12% | 7.02 | 1.21 |
| 04/14 | 866 | 866 | 847 | 853 | +0.77% | 2,200 | 48億6095万 | -1.45% | 6.92 | 1.19 |
| 04/13 | 846 | 846 | 846 | 846 | -0.47% | 200 | 48億2389万 | -2.08% | 6.87 | 1.18 |
| 04/10 | 867 | 867 | 850 | 850 | 0% | 400 | 48億4670万 | -1.62% | 6.9 | 1.19 |
| 04/09 | 848 | 851 | 848 | 850 | +0.24% | 2,800 | 48億4670万 | -1.51% | 6.9 | 1.19 |
| 04/08 | 847 | 850 | 847 | 848 | +0.18% | 3,000 | 48億3529万 | -1.62% | 6.89 | 1.19 |
| 04/07 | 839 | 855 | 835 | 847 | -2.7% | 7,800 | 48億2674万 | -1.8% | 6.87 | 1.18 |
| 04/06 | 874 | 874 | 866 | 870 | -1.14% | 1,400 | 49億6074万 | +0.93% | 7.06 | 1.22 |
| 04/03 | 847 | 890 | 847 | 880 | +2.56% | 4,400 | 50億1776万 | +2.21% | 7.15 | 1.23 |
| 04/02 | 845 | 858 | 840 | 858 | +2.14% | 3,000 | 48億9231万 | -0.23% | 6.97 | 1.2 |
| 04/01 | 837 | 849 | 833 | 840 | +0.36% | 4,000 | 47億8968万 | -2.21% | 6.82 | 1.17 |
| 03/31 | 855 | 867 | 829 | 837 | -2.73% | 13,400 | 47億7257万 | -2.45% | 7.21 | 1.21 |
| 03/30 | 894 | 894 | 861 | 861 | -6.31% | 8,400 | 49億657万 | +0.41% | 7.42 | 1.25 |
| 03/27 | 911 | 920 | 900 | 919 | +0.82% | 13,600 | 52億3728万 | +7.43% | 7.92 | 1.33 |
| 03/26 | 925 | 925 | 907 | 911 | -0.44% | 16,200 | 51億9452万 | +7.05% | 7.85 | 1.32 |
| 03/25 | 898 | 915 | 880 | 915 | +4.21% | 20,800 | 52億1733万 | +8.03% | 7.89 | 1.33 |
| 03/24 | 884 | 889 | 872 | 878 | +2.51% | 14,600 | 50億635万 | +4.15% | 7.57 | 1.27 |
| 03/23 | 870 | 873 | 857 | 857 | -1.66% | 5,800 | 48億8376万 | +2.09% | 7.38 | 1.24 |
| 03/19 | 882 | 887 | 871 | 871 | -1.19% | 3,400 | 49億6644万 | +4.06% | 7.51 | 1.26 |
| 03/18 | 887 | 887 | 867 | 882 | +0.69% | 5,200 | 50億2631万 | +5.7% | 7.6 | 1.28 |
年初来
| 年度 | 株価 | 出来高 | 時価総額 | |||
|---|---|---|---|---|---|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 期末 | |
| 2018年 3月期 | 2,125 8,500 6/22 | 770 1,541 2/16 1,540 2/15 | 4,163,600 1,040,900 6/22 | 102億1700万 | 37億9394万 | 40億8199万 3/30 |
| 2019年 3月期 | 984 1,967 4/10 | 428 855 12/25 | 87,200 43,600 2/13 | 48億4275万 | 21億1869万 | 40億3403万 3/29 |
| 2020年 3月期 | 840 1,679 4/1 | 270 540 3/31 | 60,400 30,200 5/28 | 41億6056万 | 13億3812万 | 15億9030万 3/31 |
| 2021年 3月期 | 2,300 4,600 1/8 | 271 542 4/6 | 874,200 437,100 1/6 | 128億3400万 | 13億4307万 | 66億9178万 3/31 |
| 2022年 3月期 | 1,282 2,564 4/5 | 373 746 3/28 | 635,600 317,800 5/17 | 72億484万 | 20億9626万 | 22億3241万 3/31 |
| 2023年 3月期 | 681 1,361 1/25 | 349 698 5/13 698 5/12 | 442,800 221,400 11/14 | 38億2441万 | 19億6138万 | 35億4522万 3/31 |
| 2024年 3月期 | 702 1,404 3/29 | 518 1,035 5/19 | 264,400 132,200 7/5 | 39億4524万 | 29億835万 | 39億2517万 3/29 |
| 2025年 3月期 | 775 1,550 2/10 | 526 1,051 8/5 | 40,600 20,300 12/17 | 43億9580万 | 29億8063万 | 38億987万 3/31 |
| 2026年 3月期 | 925 1,850 3/26 | 574 1,148 4/7 | 48,400 24,200 11/13 | 52億7435万 | 32億5572万 | 46億2135万 3/31 |
| 最新 | 1,099 2026/8/14 | 10,400 | 62億7089万 | |||
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。
