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
- 15億8756万
- 2021年3月31日
- 66億8901万
- 2022年3月31日
- 22億2964万
- 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
2026/02/05～2026/07/06
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 | ||||||||||
| 07/06 | 1,121 | 1,121 | 1,092 | 1,098 | -2.05% | 5,500 | 31億3039万 | +3.2% | 8.92 | 1.59 |
| 07/03 | 1,100 | 1,121 | 1,080 | 1,121 | +1.91% | 5,700 | 31億9597万 | +5.66% | 9.1 | 1.63 |
| 07/02 | 1,100 | 1,116 | 1,082 | 1,100 | +1.48% | 5,700 | 31億3610万 | +4.07% | 8.93 | 1.6 |
| 07/01 | 1,120 | 1,120 | 1,080 | 1,084 | -3.21% | 4,000 | 30億9048万 | +2.85% | 8.8 | 1.57 |
| 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% | 9.09 | 1.63 |
| 06/29 | 1,090 | 1,142 | 1,090 | 1,137 | +4.41% | 4,300 | 32億4158万 | +8.6% | 9.23 | 1.65 |
| 06/26 | 1,071 | 1,090 | 1,071 | 1,089 | +0.14% | 3,200 | 62億947万 | +4.31% | 8.84 | 1.58 |
| 06/25 | 1,123 | 1,123 | 1,087 | 1,088 | +0.05% | 9,200 | 62億92万 | +4.47% | 8.83 | 1.58 |
| 06/24 | 1,090 | 1,117 | 1,064 | 1,087 | -0.05% | 17,800 | 61億9807万 | +4.82% | 8.83 | 1.58 |
| 06/23 | 1,058 | 1,088 | 1,058 | 1,088 | +3.18% | 12,400 | 62億92万 | +5.28% | 8.83 | 1.58 |
| 06/22 | 1,075 | 1,075 | 1,053 | 1,054 | +0.38% | 4,400 | 60億990万 | +2.53% | 8.56 | 1.53 |
| 06/19 | 1,058 | 1,065 | 1,050 | 1,050 | -0.38% | 3,200 | 59億8710万 | +2.54% | 8.53 | 1.52 |
| 06/18 | 1,051 | 1,065 | 1,050 | 1,054 | -0.99% | 2,600 | 60億990万 | +3.43% | 8.56 | 1.53 |
| 06/17 | 1,045 | 1,065 | 1,045 | 1,065 | +1.43% | 7,600 | 60億6977万 | +4.88% | 8.64 | 1.54 |
| 06/16 | 1,050 | 1,050 | 1,043 | 1,050 | +0.67% | 3,200 | 59億8424万 | +4.01% | 8.52 | 1.52 |
| 06/15 | 1,053 | 1,053 | 1,043 | 1,043 | -0.57% | 3,600 | 59億4433万 | +3.73% | 8.46 | 1.51 |
| 06/12 | 1,030 | 1,049 | 1,030 | 1,049 | +1.99% | 3,200 | 59億7854万 | +4.75% | 8.51 | 1.52 |
| 06/11 | 1,024 | 1,038 | 1,020 | 1,028 | -0.96% | 6,800 | 58億6165万 | +3.21% | 8.35 | 1.49 |
| 06/10 | 1,055 | 1,060 | 1,035 | 1,038 | +1.67% | 14,600 | 59億1867万 | +4.95% | 8.43 | 1.51 |
| 06/09 | 1,010 | 1,046 | 1,010 | 1,021 | -1.35% | 6,000 | 58億2174万 | +3.97% | 8.29 | 1.48 |
| 06/08 | 1,040 | 1,067 | 1,021 | 1,035 | -0.91% | 3,200 | 59億157万 | +6.15% | 8.4 | 1.5 |
| 06/05 | 1,030 | 1,045 | 1,030 | 1,045 | +1.41% | 4,400 | 59億5573万 | +8.01% | 8.48 | 1.52 |
| 06/04 | 1,020 | 1,030 | 1,020 | 1,030 | +1.08% | 3,200 | 58億7306万 | +7.29% | 8.36 | 1.49 |
| 06/03 | 1,012 | 1,019 | 1,010 | 1,019 | -0.05% | 3,400 | 58億1033万 | +6.81% | 8.27 | 1.48 |
| 06/02 | 1,006 | 1,020 | 1,006 | 1,020 | +0.2% | 4,800 | 58億1318万 | +7.66% | 8.28 | 1.48 |
| 06/01 | 1,020 | 1,035 | 1,008 | 1,018 | -0.25% | 3,600 | 58億178万 | +8.01% | 8.26 | 1.48 |
| 05/29 | 1,006 | 1,026 | 1,005 | 1,020 | -0.49% | 6,600 | 58億1604万 | +8.97% | 8.28 | 1.48 |
| 05/28 | 1,025 | 1,025 | 1,025 | 1,025 | -0.19% | 400 | 58億4455万 | +10.22% | 8.32 | 1.49 |
| 05/27 | 1,005 | 1,030 | 1,005 | 1,027 | +2.19% | 4,400 | 58億5595万 | +11.15% | 8.34 | 1.49 |
| 05/26 | 1,048 | 1,048 | 1,005 | 1,005 | -4.96% | 5,400 | 57億3051万 | +9.6% | 8.16 | 1.46 |
| 05/25 | 1,025 | 1,071 | 1,025 | 1,058 | +3.22% | 15,200 | 60億2986万 | +16.08% | 8.59 | 1.53 |
| 05/22 | 990 | 1,025 | 989 | 1,025 | +4.12% | 16,000 | 58億4169万 | +13.46% | 8.32 | 1.49 |
| 05/21 | 973 | 998 | 973 | 984 | +1.44% | 9,400 | 56億1076万 | +9.82% | 7.99 | 1.43 |
| 05/20 | 965 | 970 | 955 | 970 | +0.73% | 7,600 | 55億3094万 | +8.99% | 7.88 | 1.41 |
| 05/19 | 955 | 963 | 944 | 963 | +1.32% | 7,000 | 54億9102万 | +8.81% | 7.82 | 1.4 |
| 05/18 | 947 | 955 | 947 | 951 | +0.32% | 9,200 | 54億1975万 | +7.89% | 7.72 | 1.38 |
| 05/15 | 936 | 948 | 935 | 948 | +0.8% | 5,400 | 54億264万 | +7.92% | 7.69 | 1.37 |
| 05/14 | 950 | 950 | 926 | 940 | +2.79% | 16,200 | 53億5988万 | +7.43% | 7.63 | 1.36 |
| 05/13 | 932 | 932 | 914 | 915 | -2.97% | 10,400 | 52億1447万 | +4.87% | 7.43 | 1.33 |
| 05/12 | 952 | 952 | 932 | 943 | -1.1% | 4,400 | 53億7413万 | +8.46% | 7.65 | 1.37 |
| 05/11 | 958 | 958 | 930 | 953 | +3.81% | 15,800 | 54億3400万 | +10.3% | 7.74 | 1.38 |
| 05/08 | 966 | 973 | 906 | 918 | +6.74% | 34,600 | 52億3443万 | +6.62% | 7.45 | 1.33 |
| 05/07 | 878 | 878 | 833 | 860 | 0% | 3,000 | 49億372万 | -0.12% | 6.98 | 1.25 |
| 05/01 | 845 | 860 | 845 | 860 | +2.38% | 1,600 | 49億372万 | -0.35% | 6.98 | 1.25 |
| 04/30 | 851 | 851 | 840 | 840 | -1.23% | 2,400 | 47億8968万 | -2.89% | 6.82 | 1.22 |
| 04/28 | 869 | 869 | 851 | 851 | -2.07% | 3,200 | 48億4955万 | -1.79% | 6.91 | 1.23 |
| 04/27 | 883 | 885 | 865 | 869 | -0.12% | 2,800 | 49億5218万 | +0.17% | 7.05 | 1.26 |
| 04/24 | 856 | 870 | 856 | 870 | +1.64% | 400 | 49億5788万 | +0.29% | 7.06 | 1.26 |
| 04/23 | 880 | 880 | 856 | 856 | -2.78% | 2,200 | 48億7806万 | -1.33% | 6.95 | 1.24 |
| 04/22 | 875 | 880 | 867 | 880 | +0.57% | 800 | 50億1776万 | +1.38% | 7.15 | 1.28 |
| 04/21 | 874 | 875 | 874 | 875 | +0.11% | 3,400 | 49億8925万 | +0.81% | 7.1 | 1.27 |
| 04/20 | 875 | 875 | 874 | 874 | +1.45% | 1,400 | 49億8354万 | +0.81% | 7.1 | 1.27 |
| 04/16 | 865 | 868 | 862 | 862 | -0.4% | 4,600 | 49億1227万 | -0.63% | 7 | 1.25 |
| 04/15 | 853 | 873 | 853 | 865 | +1.47% | 3,000 | 49億3223万 | -0.12% | 7.02 | 1.26 |
| 04/14 | 866 | 866 | 847 | 853 | +0.77% | 2,200 | 48億6095万 | -1.45% | 6.92 | 1.24 |
| 04/13 | 846 | 846 | 846 | 846 | -0.47% | 200 | 48億2389万 | -2.08% | 6.87 | 1.23 |
| 04/10 | 867 | 867 | 850 | 850 | 0% | 400 | 48億4670万 | -1.62% | 6.9 | 1.23 |
| 04/09 | 848 | 851 | 848 | 850 | +0.24% | 2,800 | 48億4670万 | -1.51% | 6.9 | 1.23 |
| 04/08 | 847 | 850 | 847 | 848 | +0.18% | 3,000 | 48億3529万 | -1.62% | 6.89 | 1.23 |
| 04/07 | 839 | 855 | 835 | 847 | -2.7% | 7,800 | 48億2674万 | -1.8% | 6.87 | 1.23 |
| 04/06 | 874 | 874 | 866 | 870 | -1.14% | 1,400 | 49億6074万 | +0.93% | 7.06 | 1.26 |
| 04/03 | 847 | 890 | 847 | 880 | +2.56% | 4,400 | 50億1776万 | +2.21% | 7.15 | 1.28 |
| 04/02 | 845 | 858 | 840 | 858 | +2.14% | 3,000 | 48億9231万 | -0.23% | 6.97 | 1.24 |
| 04/01 | 837 | 849 | 833 | 840 | +0.36% | 4,000 | 47億8968万 | -2.21% | 6.82 | 1.22 |
| 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 |
| 03/17 | 875 | 877 | 863 | 876 | +0.63% | 4,600 | 49億9210万 | +5.35% | 7.54 | 1.27 |
| 03/16 | 865 | 870 | 857 | 870 | +1.16% | 3,200 | 49億6074万 | +5.07% | 7.5 | 1.26 |
| 03/13 | 848 | 870 | 848 | 860 | -0.46% | 4,800 | 49億372万 | +4.24% | 7.41 | 1.25 |
| 03/12 | 855 | 864 | 846 | 864 | +1.89% | 7,400 | 49億2652万 | +4.98% | 7.45 | 1.25 |
| 03/11 | 845 | 855 | 845 | 848 | +0.83% | 5,800 | 48億3529万 | +3.41% | 7.31 | 1.23 |
| 03/10 | 835 | 849 | 835 | 841 | +0.84% | 1,600 | 47億9538万 | +2.81% | 7.25 | 1.22 |
| 03/09 | 825 | 840 | 820 | 834 | +0.42% | 7,200 | 47億5546万 | +2.21% | 7.19 | 1.21 |
| 03/06 | 823 | 831 | 823 | 831 | -1.42% | 1,200 | 47億3551万 | +1.9% | 7.16 | 1.21 |
| 03/05 | 843 | 843 | 828 | 843 | +2.12% | 5,000 | 48億393万 | +3.63% | 7.26 | 1.22 |
| 03/04 | 843 | 845 | 825 | 825 | -2.31% | 9,800 | 47億415万 | +1.73% | 7.11 | 1.2 |
| 03/03 | 842 | 845 | 842 | 845 | +0.3% | 2,400 | 48億1533万 | +4.26% | 7.28 | 1.23 |
| 03/02 | 845 | 854 | 840 | 842 | -0.59% | 3,400 | 48億108万 | +4.08% | 7.26 | 1.22 |
| 02/27 | 850 | 850 | 827 | 847 | +0.83% | 5,800 | 48億2959万 | +4.96% | 7.3 | 1.23 |
| 02/26 | 840 | 850 | 830 | 840 | +0.3% | 10,400 | 47億8968万 | +4.35% | 7.24 | 1.22 |
| 02/25 | 833 | 838 | 825 | 838 | +1.52% | 3,400 | 47億7542万 | +4.3% | 7.22 | 1.22 |
| 02/24 | 814 | 844 | 813 | 825 | +1.35% | 11,200 | 47億415万 | +2.87% | 7.11 | 1.2 |
| 02/20 | 811 | 814 | 809 | 814 | +0.74% | 2,000 | 46億4142万 | +1.62% | 7.01 | 1.18 |
| 02/19 | 809 | 813 | 806 | 808 | -0.12% | 3,400 | 46億721万 | +1% | 6.96 | 1.17 |
| 02/18 | 810 | 814 | 805 | 809 | +0.19% | 4,800 | 46億1291万 | +1.13% | 6.97 | 1.17 |
| 02/17 | 809 | 815 | 803 | 808 | -0.55% | 5,400 | 46億436万 | +1.06% | 6.96 | 1.17 |
| 02/16 | 813 | 825 | 812 | 812 | +1.95% | 12,600 | 46億3002万 | +1.75% | 7 | 1.18 |
| 02/13 | 797 | 797 | 797 | 797 | -0.31% | 1,400 | 45億4164万 | -0.19% | 6.86 | 1.16 |
| 02/12 | 810 | 810 | 798 | 799 | -0.19% | 6,000 | 45億5589万 | +0.13% | 6.89 | 1.16 |
| 02/10 | 799 | 801 | 798 | 801 | +0.31% | 3,600 | 45億6445万 | +0.31% | 6.9 | 1.16 |
| 02/09 | 805 | 805 | 798 | 798 | -0.68% | 2,600 | 45億5019万 | 0% | 6.88 | 1.16 |
| 02/06 | 795 | 804 | 795 | 804 | +0.63% | 2,600 | 45億8155万 | +0.69% | 6.92 | 1.17 |
| 02/05 | 795 | 803 | 795 | 799 | +0.13% | 2,400 | 45億5304万 | +0.06% | 6.88 | 1.16 |
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 | 15億8756万 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 | 66億8901万 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 | 22億2964万 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 | 1,098 2026/7/6 | 5,500 | 62億6079万 | |||
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。
