ディーエムソリューションズ（6549）の株価チャート
株価
6/2
- 前日 (6/1)
- 2,035
- 始値
- 2,012
- 高値
- 2,040
- 安値
- 2,012
- 終値 +0.2%
- 2,039
- 出来高 +33.33%
- 2,400
乖離率
- 株価（5日）
移動平均値 - -0.24%
2,044 - 株価（25日）
移動平均値 - +7.6%
1,895 - 出来高（5日）
移動平均値 - +21.21%
1,980
2025/12/29～2026/06/02
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 | ||||||||||
| 06/02 | 2,012 | 2,040 | 2,012 | 2,039 | +0.2% | 2,400 | 58億1318万 | +7.6% | 8.28 | 1.48 |
| 06/01 | 2,040 | 2,070 | 2,016 | 2,035 | -0.25% | 1,800 | 58億178万 | +8.07% | 8.26 | 1.48 |
| 05/29 | 2,012 | 2,052 | 2,010 | 2,040 | -0.49% | 3,300 | 58億1604万 | +8.97% | 8.28 | 1.48 |
| 05/28 | 2,050 | 2,050 | 2,050 | 2,050 | -0.19% | 200 | 58億4455万 | +10.22% | 8.32 | 1.49 |
| 05/27 | 2,010 | 2,060 | 2,010 | 2,054 | +2.19% | 2,200 | 58億5595万 | +11.21% | 8.34 | 1.49 |
| 05/26 | 2,095 | 2,095 | 2,010 | 2,010 | -4.96% | 2,700 | 57億3051万 | +9.6% | 8.16 | 1.46 |
| 05/25 | 2,050 | 2,142 | 2,049 | 2,115 | +3.22% | 7,600 | 60億2986万 | +16.08% | 8.59 | 1.53 |
| 05/22 | 1,979 | 2,049 | 1,978 | 2,049 | +4.12% | 8,000 | 58億4169万 | +13.52% | 8.32 | 1.49 |
| 05/21 | 1,945 | 1,995 | 1,945 | 1,968 | +1.44% | 4,700 | 56億1076万 | +9.88% | 7.99 | 1.43 |
| 05/20 | 1,929 | 1,940 | 1,909 | 1,940 | +0.73% | 3,800 | 55億3094万 | +8.93% | 7.88 | 1.41 |
| 05/19 | 1,910 | 1,926 | 1,887 | 1,926 | +1.32% | 3,500 | 54億9102万 | +8.75% | 7.82 | 1.4 |
| 05/18 | 1,893 | 1,910 | 1,893 | 1,901 | +0.32% | 4,600 | 54億1975万 | +7.95% | 7.72 | 1.38 |
| 05/15 | 1,871 | 1,895 | 1,870 | 1,895 | +0.8% | 2,700 | 54億264万 | +7.98% | 7.69 | 1.37 |
| 05/14 | 1,900 | 1,900 | 1,851 | 1,880 | +2.79% | 8,100 | 53億5988万 | +7.43% | 7.63 | 1.36 |
| 05/13 | 1,864 | 1,864 | 1,827 | 1,829 | -2.97% | 5,200 | 52億1447万 | +4.93% | 7.43 | 1.33 |
| 05/12 | 1,903 | 1,903 | 1,863 | 1,885 | -1.1% | 2,200 | 53億7413万 | +8.52% | 7.65 | 1.37 |
| 05/11 | 1,916 | 1,916 | 1,860 | 1,906 | +3.81% | 7,900 | 54億3400万 | +10.24% | 7.74 | 1.38 |
| 05/08 | 1,932 | 1,945 | 1,811 | 1,836 | +6.74% | 17,300 | 52億3443万 | +6.68% | 7.45 | 1.33 |
| 05/07 | 1,755 | 1,755 | 1,666 | 1,720 | 0% | 1,500 | 49億372万 | -0.06% | 6.98 | 1.25 |
| 05/01 | 1,690 | 1,720 | 1,690 | 1,720 | +2.38% | 800 | 49億372万 | -0.29% | 6.98 | 1.25 |
| 04/30 | 1,701 | 1,701 | 1,680 | 1,680 | -1.23% | 1,200 | 47億8968万 | -2.89% | 6.82 | 1.22 |
| 04/28 | 1,737 | 1,737 | 1,701 | 1,701 | -2.07% | 1,600 | 48億4955万 | -1.85% | 6.91 | 1.23 |
| 04/27 | 1,766 | 1,769 | 1,729 | 1,737 | -0.12% | 1,400 | 49億5218万 | +0.23% | 7.05 | 1.26 |
| 04/24 | 1,711 | 1,739 | 1,711 | 1,739 | +1.64% | 200 | 49億5788万 | +0.29% | 7.06 | 1.26 |
| 04/23 | 1,760 | 1,760 | 1,711 | 1,711 | -2.78% | 1,100 | 48億7806万 | -1.33% | 6.95 | 1.24 |
| 04/22 | 1,750 | 1,760 | 1,734 | 1,760 | +0.57% | 400 | 50億1776万 | +1.38% | 7.15 | 1.28 |
| 04/21 | 1,747 | 1,750 | 1,747 | 1,750 | +0.11% | 1,700 | 49億8925万 | +0.86% | 7.1 | 1.27 |
| 04/20 | 1,750 | 1,750 | 1,748 | 1,748 | +1.45% | 700 | 49億8354万 | +0.81% | 7.1 | 1.27 |
| 04/16 | 1,730 | 1,735 | 1,723 | 1,723 | -0.4% | 2,300 | 49億1227万 | -0.58% | 7 | 1.25 |
| 04/15 | 1,705 | 1,746 | 1,705 | 1,730 | +1.47% | 1,500 | 49億3223万 | -0.12% | 7.02 | 1.26 |
| 04/14 | 1,732 | 1,732 | 1,694 | 1,705 | +0.77% | 1,100 | 48億6095万 | -1.45% | 6.92 | 1.24 |
| 04/13 | 1,692 | 1,692 | 1,692 | 1,692 | -0.47% | 100 | 48億2389万 | -2.14% | 6.87 | 1.23 |
| 04/10 | 1,734 | 1,734 | 1,700 | 1,700 | 0% | 200 | 48億4670万 | -1.62% | 6.9 | 1.23 |
| 04/09 | 1,696 | 1,701 | 1,696 | 1,700 | +0.24% | 1,400 | 48億4670万 | -1.56% | 6.9 | 1.23 |
| 04/08 | 1,693 | 1,700 | 1,693 | 1,696 | +0.18% | 1,500 | 48億3529万 | -1.68% | 6.89 | 1.23 |
| 04/07 | 1,678 | 1,710 | 1,670 | 1,693 | -2.7% | 3,900 | 48億2674万 | -1.86% | 6.87 | 1.23 |
| 04/06 | 1,747 | 1,747 | 1,732 | 1,740 | -1.14% | 700 | 49億6074万 | +0.93% | 7.06 | 1.26 |
| 04/03 | 1,693 | 1,780 | 1,693 | 1,760 | +2.56% | 2,200 | 50億1776万 | +2.21% | 7.15 | 1.28 |
| 04/02 | 1,689 | 1,716 | 1,680 | 1,716 | +2.14% | 1,500 | 48億9231万 | -0.17% | 6.97 | 1.24 |
| 04/01 | 1,674 | 1,698 | 1,666 | 1,680 | +0.36% | 2,000 | 47億8968万 | -2.21% | 6.82 | 1.22 |
| 03/31 | 1,710 | 1,734 | 1,658 | 1,674 | -2.73% | 6,700 | 47億7257万 | -2.45% | 7.21 | 1.21 |
| 03/30 | 1,788 | 1,788 | 1,721 | 1,721 | -6.31% | 4,200 | 49億657万 | +0.35% | 7.42 | 1.25 |
| 03/27 | 1,822 | 1,840 | 1,800 | 1,837 | +0.82% | 6,800 | 52億3728万 | +7.43% | 7.92 | 1.33 |
| 03/26 | 1,850 | 1,850 | 1,813 | 1,822 | -0.44% | 8,100 | 51億9452万 | +7.05% | 7.85 | 1.32 |
| 03/25 | 1,795 | 1,830 | 1,760 | 1,830 | +4.21% | 10,400 | 52億1733万 | +8.09% | 7.89 | 1.33 |
| 03/24 | 1,768 | 1,778 | 1,744 | 1,756 | +2.51% | 7,300 | 50億635万 | +4.21% | 7.57 | 1.27 |
| 03/23 | 1,740 | 1,745 | 1,713 | 1,713 | -1.66% | 2,900 | 48億8376万 | +2.03% | 7.38 | 1.24 |
| 03/19 | 1,764 | 1,774 | 1,742 | 1,742 | -1.19% | 1,700 | 49億6644万 | +4.06% | 7.51 | 1.26 |
| 03/18 | 1,774 | 1,774 | 1,734 | 1,763 | +0.69% | 2,600 | 50億2631万 | +5.7% | 7.6 | 1.28 |
| 03/17 | 1,750 | 1,754 | 1,725 | 1,751 | +0.63% | 2,300 | 49億9210万 | +5.35% | 7.54 | 1.27 |
| 03/16 | 1,730 | 1,740 | 1,713 | 1,740 | +1.16% | 1,600 | 49億6074万 | +5.07% | 7.5 | 1.26 |
| 03/13 | 1,695 | 1,740 | 1,695 | 1,720 | -0.46% | 2,400 | 49億372万 | +4.24% | 7.41 | 1.25 |
| 03/12 | 1,710 | 1,728 | 1,691 | 1,728 | +1.89% | 3,700 | 49億2652万 | +5.05% | 7.45 | 1.25 |
| 03/11 | 1,690 | 1,710 | 1,690 | 1,696 | +0.83% | 2,900 | 48億3529万 | +3.41% | 7.31 | 1.23 |
| 03/10 | 1,670 | 1,697 | 1,670 | 1,682 | +0.84% | 800 | 47億9538万 | +2.81% | 7.25 | 1.22 |
| 03/09 | 1,649 | 1,680 | 1,640 | 1,668 | +0.42% | 3,600 | 47億5546万 | +2.21% | 7.19 | 1.21 |
| 03/06 | 1,645 | 1,661 | 1,645 | 1,661 | -1.42% | 600 | 47億3551万 | +1.96% | 7.16 | 1.21 |
| 03/05 | 1,685 | 1,685 | 1,655 | 1,685 | +2.12% | 2,500 | 48億393万 | +3.63% | 7.26 | 1.22 |
| 03/04 | 1,686 | 1,689 | 1,650 | 1,650 | -2.31% | 4,900 | 47億415万 | +1.66% | 7.11 | 1.2 |
| 03/03 | 1,684 | 1,689 | 1,684 | 1,689 | +0.3% | 1,200 | 48億1533万 | +4.19% | 7.28 | 1.23 |
| 03/02 | 1,690 | 1,708 | 1,680 | 1,684 | -0.59% | 1,700 | 48億108万 | +4.08% | 7.26 | 1.22 |
| 02/27 | 1,699 | 1,699 | 1,653 | 1,694 | +0.83% | 2,900 | 48億2959万 | +4.96% | 7.3 | 1.23 |
| 02/26 | 1,680 | 1,700 | 1,660 | 1,680 | +0.3% | 5,200 | 47億8968万 | +4.35% | 7.24 | 1.22 |
| 02/25 | 1,666 | 1,675 | 1,650 | 1,675 | +1.52% | 1,700 | 47億7542万 | +4.23% | 7.22 | 1.22 |
| 02/24 | 1,628 | 1,688 | 1,625 | 1,650 | +1.35% | 5,600 | 47億415万 | +2.93% | 7.11 | 1.2 |
| 02/20 | 1,621 | 1,628 | 1,618 | 1,628 | +0.74% | 1,000 | 46億4142万 | +1.69% | 7.01 | 1.18 |
| 02/19 | 1,618 | 1,625 | 1,611 | 1,616 | -0.12% | 1,700 | 46億721万 | +1% | 6.96 | 1.17 |
| 02/18 | 1,619 | 1,628 | 1,609 | 1,618 | +0.19% | 2,400 | 46億1291万 | +1.19% | 6.97 | 1.17 |
| 02/17 | 1,618 | 1,629 | 1,606 | 1,615 | -0.55% | 2,700 | 46億436万 | +1.06% | 6.96 | 1.17 |
| 02/16 | 1,626 | 1,649 | 1,623 | 1,624 | +1.95% | 6,300 | 46億3002万 | +1.69% | 7 | 1.18 |
| 02/13 | 1,593 | 1,593 | 1,593 | 1,593 | -0.31% | 700 | 45億4164万 | -0.19% | 6.86 | 1.16 |
| 02/12 | 1,619 | 1,619 | 1,596 | 1,598 | -0.19% | 3,000 | 45億5589万 | +0.13% | 6.89 | 1.16 |
| 02/10 | 1,597 | 1,601 | 1,595 | 1,601 | +0.31% | 1,800 | 45億6445万 | +0.31% | 6.9 | 1.16 |
| 02/09 | 1,609 | 1,609 | 1,596 | 1,596 | -0.68% | 1,300 | 45億5019万 | 0% | 6.88 | 1.16 |
| 02/06 | 1,590 | 1,607 | 1,590 | 1,607 | +0.63% | 1,300 | 45億8155万 | +0.69% | 6.92 | 1.17 |
| 02/05 | 1,590 | 1,606 | 1,590 | 1,597 | +0.13% | 1,200 | 45億5304万 | +0.13% | 6.88 | 1.16 |
| 02/04 | 1,590 | 1,601 | 1,590 | 1,595 | +0.25% | 900 | 45億4734万 | 0% | 6.87 | 1.16 |
| 02/03 | 1,603 | 1,603 | 1,591 | 1,591 | 0% | 800 | 45億3594万 | -0.25% | 6.86 | 1.15 |
| 02/02 | 1,594 | 1,600 | 1,586 | 1,591 | -0.25% | 3,300 | 45億3594万 | -0.25% | 6.86 | 1.15 |
| 01/30 | 1,595 | 1,603 | 1,595 | 1,595 | -0.13% | 1,100 | 45億4734万 | 0% | 6.87 | 1.16 |
| 01/29 | 1,600 | 1,600 | 1,592 | 1,597 | +0.44% | 1,400 | 45億5304万 | +0.19% | 6.88 | 1.16 |
| 01/28 | 1,594 | 1,600 | 1,590 | 1,590 | -0.63% | 2,600 | 45億3309万 | -0.25% | 6.85 | 1.15 |
| 01/27 | 1,600 | 1,600 | 1,593 | 1,600 | 0% | 500 | 45億6160万 | +0.44% | 6.89 | 1.16 |
| 01/26 | 1,603 | 1,609 | 1,587 | 1,600 | -0.56% | 2,800 | 45億6160万 | +0.5% | 6.89 | 1.16 |
| 01/23 | 1,600 | 1,609 | 1,591 | 1,609 | +0.63% | 2,700 | 45億8725万 | +1.13% | 6.93 | 1.17 |
| 01/22 | 1,588 | 1,599 | 1,588 | 1,599 | +0.44% | 600 | 45億5874万 | +0.57% | 6.89 | 1.16 |
| 01/21 | 1,595 | 1,595 | 1,589 | 1,592 | -0.06% | 1,200 | 45億3879万 | +0.13% | 6.86 | 1.15 |
| 01/20 | 1,590 | 1,602 | 1,590 | 1,593 | +0.19% | 1,700 | 45億4164万 | +0.19% | 6.86 | 1.16 |
| 01/19 | 1,600 | 1,600 | 1,588 | 1,590 | -0.44% | 3,700 | 45億3309万 | 0% | 6.85 | 1.15 |
| 01/16 | 1,595 | 1,608 | 1,595 | 1,597 | +0.38% | 4,300 | 45億5304万 | +0.44% | 6.88 | 1.16 |
| 01/15 | 1,592 | 1,612 | 1,590 | 1,591 | -0.56% | 6,800 | 45億3594万 | +0.06% | 6.86 | 1.15 |
| 01/14 | 1,590 | 1,603 | 1,590 | 1,600 | +0.63% | 2,100 | 45億6160万 | +0.63% | 6.89 | 1.16 |
| 01/13 | 1,598 | 1,598 | 1,590 | 1,590 | +0.32% | 2,000 | 45億3309万 | +0.06% | 6.85 | 1.15 |
| 01/09 | 1,597 | 1,597 | 1,585 | 1,585 | -0.5% | 1,500 | 45億1883万 | -0.31% | 6.83 | 1.15 |
| 01/08 | 1,600 | 1,600 | 1,590 | 1,593 | -0.44% | 2,300 | 45億4164万 | +0.25% | 6.86 | 1.16 |
| 01/07 | 1,602 | 1,602 | 1,600 | 1,600 | -0.31% | 2,300 | 45億6160万 | +0.69% | 6.89 | 1.16 |
| 01/06 | 1,604 | 1,606 | 1,592 | 1,605 | +0.06% | 3,000 | 45億7585万 | +1.01% | 6.92 | 1.16 |
| 01/05 | 1,601 | 1,604 | 1,585 | 1,604 | +1.07% | 2,800 | 45億7300万 | +1.01% | 6.91 | 1.16 |
| 2025 | ||||||||||
| 12/30 | 1,598 | 1,598 | 1,587 | 1,587 | -0.13% | 1,800 | 45億2453万 | -0.06% | 6.84 | 1.25 |
| 12/29 | 1,604 | 1,604 | 1,588 | 1,589 | +0.19% | 2,100 | 45億3023万 | +0.06% | 6.85 | 1.25 |
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 | |
| 2018年 3月期 | 4,250 8,500 6/22 | 1,540 2/15 | 2,081,800 1,040,900 6/22 | 102億1700万 | 37億9148万 | +10.94% 12/11 | -27.61% 2/14 |
| 2019年 3月期 | 1,967 4/10 | 855 12/25 | 43,600 2/13 | 48億4275万 | 21億1869万 | +21.96% 2/12 | -30.77% 12/25 |
| 2020年 3月期 | 1,679 4/1 | 540 3/31 | 30,200 5/28 | 41億6056万 | 13億3812万 | +17% 4/20 | -37.55% 3/19 |
| 2021年 3月期 | 4,600 1/8 | 542 4/6 | 437,100 1/6 | 128億3400万 | 13億4307万 | +72.33% 8/18 | -24.82% 2/19 |
| 2022年 3月期 | 2,564 4/5 | 746 3/28 | 317,800 5/17 | 72億484万 | 20億9626万 | +43.41% 10/7 | -40% 5/17 |
| 2023年 3月期 | 1,361 1/25 | 698 5/13 5/12 | 221,400 11/14 | 38億2441万 | 19億6138万 | +24.73% 11/29 | -7.12% 9/16 |
| 2024年 3月期 | 1,404 3/29 | 1,035 5/19 | 132,200 7/5 | 39億4524万 | 29億835万 | +14.95% 4/9 | -11.64% 5/24 |
| 2025年 3月期 | 1,550 2/10 | 1,051 8/5 | 20,300 12/17 | 43億9580万 | 29億8063万 | +11.3% 5/8 | -22.65% 8/5 |
| 2026年 3月期 | 1,850 3/26 | 1,148 4/7 | 24,200 11/13 | 52億7435万 | 32億5572万 | +12.95% 5/13 | -5.71% 10/14 |
| 最新 | 2,039 2026/6/2 | 2,400 | 58億1318万 | +7.6% 1,895 | |||
年間値上がり率
- 2018/12/28 vs 2017/12/29
- -58%（0.42倍）
- 2019/12/30 vs 2018/12/28
- 17%（1.17倍）
- 2020/12/30 vs 2019/12/30
- 180%（2.8倍）
- 2021/12/30 vs 2020/12/30
- -68%（0.32倍）
- 2022/12/30 vs 2021/12/30
- 8%（1.08倍）
- 2023/12/29 vs 2022/12/30
- 14%（1.14倍）
- 2024/12/30 vs 2023/12/29
- 15%（1.15倍）
- 2025/12/30 vs 2024/12/30
- 16%（1.16倍）
- 2026/06/02 vs 2025/12/30
- 28%（1.28倍）
- 過去安値
540円（2020/03/31） - 278%（3.78倍）
2,039円（6/2）
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。
