ディーエムソリューションズ（6549）の株価チャート
株価
3/27
- 前日 (3/26)
- 1,822
- 始値
- 1,822
- 高値
- 1,840
- 安値
- 1,800
- 終値 +0.82%
- 1,837
- 出来高 -16.05%
- 6,800
乖離率
- 株価（5日）
移動平均値 - +2.51%
1,792 - 株価（25日）
移動平均値 - +7.43%
1,710 - 出来高（5日）
移動平均値 - -4.23%
7,100
2025/10/27～2026/03/27
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 | ||||||||||
| 03/27 | 1,822 | 1,840 | 1,800 | 1,837 | +0.82% | 6,800 | 52億3728万 | +7.43% | 9.85 | 1.45 |
| 03/26 | 1,850 | 1,850 | 1,813 | 1,822 | -0.44% | 8,100 | 51億9452万 | +7.05% | 9.77 | 1.44 |
| 03/25 | 1,795 | 1,830 | 1,760 | 1,830 | +4.21% | 10,400 | 52億1733万 | +8.09% | 9.81 | 1.44 |
| 03/24 | 1,768 | 1,778 | 1,744 | 1,756 | +2.51% | 7,300 | 50億635万 | +4.21% | 9.41 | 1.38 |
| 03/23 | 1,740 | 1,745 | 1,713 | 1,713 | -1.66% | 2,900 | 48億8376万 | +2.03% | 9.18 | 1.35 |
| 03/19 | 1,764 | 1,774 | 1,742 | 1,742 | -1.19% | 1,700 | 49億6644万 | +4.06% | 9.34 | 1.37 |
| 03/18 | 1,774 | 1,774 | 1,734 | 1,763 | +0.69% | 2,600 | 50億2631万 | +5.7% | 9.45 | 1.39 |
| 03/17 | 1,750 | 1,754 | 1,725 | 1,751 | +0.63% | 2,300 | 49億9210万 | +5.35% | 9.39 | 1.38 |
| 03/16 | 1,730 | 1,740 | 1,713 | 1,740 | +1.16% | 1,600 | 49億6074万 | +5.07% | 9.33 | 1.37 |
| 03/13 | 1,695 | 1,740 | 1,695 | 1,720 | -0.46% | 2,400 | 49億372万 | +4.24% | 9.22 | 1.36 |
| 03/12 | 1,710 | 1,728 | 1,691 | 1,728 | +1.89% | 3,700 | 49億2652万 | +5.05% | 9.26 | 1.36 |
| 03/11 | 1,690 | 1,710 | 1,690 | 1,696 | +0.83% | 2,900 | 48億3529万 | +3.41% | 9.09 | 1.34 |
| 03/10 | 1,670 | 1,697 | 1,670 | 1,682 | +0.84% | 800 | 47億9538万 | +2.81% | 9.02 | 1.33 |
| 03/09 | 1,649 | 1,680 | 1,640 | 1,668 | +0.42% | 3,600 | 47億5546万 | +2.21% | 8.94 | 1.32 |
| 03/06 | 1,645 | 1,661 | 1,645 | 1,661 | -1.42% | 600 | 47億3551万 | +1.96% | 8.9 | 1.31 |
| 03/05 | 1,685 | 1,685 | 1,655 | 1,685 | +2.12% | 2,500 | 48億393万 | +3.63% | 9.03 | 1.33 |
| 03/04 | 1,686 | 1,689 | 1,650 | 1,650 | -2.31% | 4,900 | 47億415万 | +1.66% | 8.84 | 1.3 |
| 03/03 | 1,684 | 1,689 | 1,684 | 1,689 | +0.3% | 1,200 | 48億1533万 | +4.19% | 9.05 | 1.33 |
| 03/02 | 1,690 | 1,708 | 1,680 | 1,684 | -0.59% | 1,700 | 48億108万 | +4.08% | 9.03 | 1.33 |
| 02/27 | 1,699 | 1,699 | 1,653 | 1,694 | +0.83% | 2,900 | 48億2959万 | +4.96% | 9.08 | 1.34 |
| 02/26 | 1,680 | 1,700 | 1,660 | 1,680 | +0.3% | 5,200 | 47億8968万 | +4.35% | 9.01 | 1.33 |
| 02/25 | 1,666 | 1,675 | 1,650 | 1,675 | +1.52% | 1,700 | 47億7542万 | +4.23% | 8.98 | 1.32 |
| 02/24 | 1,628 | 1,688 | 1,625 | 1,650 | +1.35% | 5,600 | 47億415万 | +2.93% | 8.84 | 1.3 |
| 02/20 | 1,621 | 1,628 | 1,618 | 1,628 | +0.74% | 1,000 | 46億4142万 | +1.69% | 8.73 | 1.28 |
| 02/19 | 1,618 | 1,625 | 1,611 | 1,616 | -0.12% | 1,700 | 46億721万 | +1% | 8.66 | 1.27 |
| 02/18 | 1,619 | 1,628 | 1,609 | 1,618 | +0.19% | 2,400 | 46億1291万 | +1.19% | 8.67 | 1.28 |
| 02/17 | 1,618 | 1,629 | 1,606 | 1,615 | -0.55% | 2,700 | 46億436万 | +1.06% | 8.66 | 1.27 |
| 02/16 | 1,626 | 1,649 | 1,623 | 1,624 | +1.95% | 6,300 | 46億3002万 | +1.69% | 8.71 | 1.28 |
| 02/13 | 1,593 | 1,593 | 1,593 | 1,593 | -0.31% | 700 | 45億4164万 | -0.19% | 8.54 | 1.26 |
| 02/12 | 1,619 | 1,619 | 1,596 | 1,598 | -0.19% | 3,000 | 45億5589万 | +0.13% | 8.57 | 1.26 |
| 02/10 | 1,597 | 1,601 | 1,595 | 1,601 | +0.31% | 1,800 | 45億6445万 | +0.31% | 8.58 | 1.26 |
| 02/09 | 1,609 | 1,609 | 1,596 | 1,596 | -0.68% | 1,300 | 45億5019万 | 0% | 8.56 | 1.26 |
| 02/06 | 1,590 | 1,607 | 1,590 | 1,607 | +0.63% | 1,300 | 45億8155万 | +0.69% | 8.61 | 1.27 |
| 02/05 | 1,590 | 1,606 | 1,590 | 1,597 | +0.13% | 1,200 | 45億5304万 | +0.13% | 8.56 | 1.26 |
| 02/04 | 1,590 | 1,601 | 1,590 | 1,595 | +0.25% | 900 | 45億4734万 | 0% | 8.55 | 1.26 |
| 02/03 | 1,603 | 1,603 | 1,591 | 1,591 | 0% | 800 | 45億3594万 | -0.25% | 8.53 | 1.25 |
| 02/02 | 1,594 | 1,600 | 1,586 | 1,591 | -0.25% | 3,300 | 45億3594万 | -0.25% | 8.53 | 1.25 |
| 01/30 | 1,595 | 1,603 | 1,595 | 1,595 | -0.13% | 1,100 | 45億4734万 | 0% | 8.55 | 1.26 |
| 01/29 | 1,600 | 1,600 | 1,592 | 1,597 | +0.44% | 1,400 | 45億5304万 | +0.19% | 8.56 | 1.26 |
| 01/28 | 1,594 | 1,600 | 1,590 | 1,590 | -0.63% | 2,600 | 45億3309万 | -0.25% | 8.52 | 1.25 |
| 01/27 | 1,600 | 1,600 | 1,593 | 1,600 | 0% | 500 | 45億6160万 | +0.44% | 8.58 | 1.26 |
| 01/26 | 1,603 | 1,609 | 1,587 | 1,600 | -0.56% | 2,800 | 45億6160万 | +0.5% | 8.58 | 1.26 |
| 01/23 | 1,600 | 1,609 | 1,591 | 1,609 | +0.63% | 2,700 | 45億8725万 | +1.13% | 8.62 | 1.27 |
| 01/22 | 1,588 | 1,599 | 1,588 | 1,599 | +0.44% | 600 | 45億5874万 | +0.57% | 8.57 | 1.26 |
| 01/21 | 1,595 | 1,595 | 1,589 | 1,592 | -0.06% | 1,200 | 45億3879万 | +0.13% | 8.53 | 1.26 |
| 01/20 | 1,590 | 1,602 | 1,590 | 1,593 | +0.19% | 1,700 | 45億4164万 | +0.19% | 8.54 | 1.26 |
| 01/19 | 1,600 | 1,600 | 1,588 | 1,590 | -0.44% | 3,700 | 45億3309万 | 0% | 8.52 | 1.25 |
| 01/16 | 1,595 | 1,608 | 1,595 | 1,597 | +0.38% | 4,300 | 45億5304万 | +0.44% | 8.56 | 1.26 |
| 01/15 | 1,592 | 1,612 | 1,590 | 1,591 | -0.56% | 6,800 | 45億3594万 | +0.06% | 8.53 | 1.25 |
| 01/14 | 1,590 | 1,603 | 1,590 | 1,600 | +0.63% | 2,100 | 45億6160万 | +0.63% | 8.58 | 1.26 |
| 01/13 | 1,598 | 1,598 | 1,590 | 1,590 | +0.32% | 2,000 | 45億3309万 | +0.06% | 8.52 | 1.25 |
| 01/09 | 1,597 | 1,597 | 1,585 | 1,585 | -0.5% | 1,500 | 45億1883万 | -0.31% | 8.5 | 1.25 |
| 01/08 | 1,600 | 1,600 | 1,590 | 1,593 | -0.44% | 2,300 | 45億4164万 | +0.25% | 8.54 | 1.26 |
| 01/07 | 1,602 | 1,602 | 1,600 | 1,600 | -0.31% | 2,300 | 45億6160万 | +0.69% | 8.58 | 1.26 |
| 01/06 | 1,604 | 1,606 | 1,592 | 1,605 | +0.06% | 3,000 | 45億7585万 | +1.01% | 8.6 | 1.27 |
| 01/05 | 1,601 | 1,604 | 1,585 | 1,604 | +1.07% | 2,800 | 45億7300万 | +1.01% | 8.6 | 1.27 |
| 2025 | ||||||||||
| 12/30 | 1,598 | 1,598 | 1,587 | 1,587 | -0.13% | 1,800 | 45億2453万 | -0.06% | 8.51 | 1.25 |
| 12/29 | 1,604 | 1,604 | 1,588 | 1,589 | +0.19% | 2,100 | 45億3023万 | +0.06% | 8.52 | 1.25 |
| 12/26 | 1,588 | 1,590 | 1,573 | 1,586 | -0.81% | 2,300 | 45億2168万 | -0.13% | 8.5 | 1.25 |
| 12/25 | 1,610 | 1,610 | 1,593 | 1,599 | -0.06% | 4,400 | 45億5874万 | +0.69% | 8.57 | 1.26 |
| 12/24 | 1,602 | 1,607 | 1,590 | 1,600 | +1.07% | 9,300 | 45億6160万 | +0.82% | 8.58 | 1.26 |
| 12/23 | 1,576 | 1,586 | 1,560 | 1,583 | +0.51% | 3,400 | 45億1313万 | -0.25% | 8.49 | 1.25 |
| 12/22 | 1,587 | 1,605 | 1,575 | 1,575 | -0.69% | 5,700 | 44億9032万 | -0.76% | 8.44 | 1.24 |
| 12/19 | 1,596 | 1,596 | 1,580 | 1,586 | +0.63% | 3,100 | 45億2168万 | 0% | 8.5 | 1.25 |
| 12/18 | 1,572 | 1,576 | 1,572 | 1,576 | -0.38% | 600 | 44億9317万 | -0.57% | 8.45 | 1.24 |
| 12/17 | 1,574 | 1,582 | 1,550 | 1,582 | +0.44% | 1,700 | 45億1028万 | 0% | 8.48 | 1.25 |
| 12/16 | 1,586 | 1,589 | 1,556 | 1,575 | -0.25% | 1,800 | 44億9032万 | -0.19% | 8.44 | 1.24 |
| 12/15 | 1,599 | 1,599 | 1,549 | 1,579 | -1% | 9,900 | 45億172万 | +0.32% | 8.46 | 1.25 |
| 12/12 | 1,605 | 1,605 | 1,591 | 1,595 | -0.25% | 3,100 | 45億4734万 | +1.59% | 8.55 | 1.26 |
| 12/11 | 1,599 | 1,599 | 1,590 | 1,599 | +1.14% | 700 | 45億5874万 | +2.11% | 8.57 | 1.26 |
| 12/10 | 1,587 | 1,596 | 1,581 | 1,581 | -0.38% | 1,800 | 45億743万 | +1.22% | 8.47 | 1.25 |
| 12/09 | 1,598 | 1,599 | 1,587 | 1,587 | -0.75% | 1,300 | 45億2453万 | +1.86% | 8.51 | 1.25 |
| 12/08 | 1,599 | 1,599 | 1,579 | 1,599 | -0.25% | 2,600 | 45億5874万 | +2.9% | 8.57 | 1.26 |
| 12/05 | 1,560 | 1,603 | 1,560 | 1,603 | +1.65% | 2,200 | 45億7015万 | +3.42% | 8.59 | 1.26 |
| 12/04 | 1,605 | 1,605 | 1,572 | 1,577 | -1.5% | 2,000 | 44億9602万 | +2.01% | 8.45 | 1.24 |
| 12/03 | 1,597 | 1,601 | 1,590 | 1,601 | +1.97% | 4,400 | 45億6445万 | +3.76% | 8.58 | 1.26 |
| 12/02 | 1,590 | 1,590 | 1,561 | 1,570 | -1.2% | 3,400 | 44億7607万 | +2.01% | 8.42 | 1.24 |
| 12/01 | 1,590 | 1,593 | 1,589 | 1,589 | 0% | 800 | 45億3023万 | +3.45% | 8.52 | 1.25 |
| 11/28 | 1,597 | 1,597 | 1,589 | 1,589 | 0% | 1,400 | 45億3023万 | +3.59% | 8.52 | 1.25 |
| 11/27 | 1,599 | 1,600 | 1,589 | 1,589 | -0.38% | 2,700 | 45億3023万 | +3.86% | 8.52 | 1.25 |
| 11/26 | 1,600 | 1,600 | 1,595 | 1,595 | -0.19% | 2,000 | 45億4734万 | +4.45% | 8.55 | 1.26 |
| 11/25 | 1,595 | 1,598 | 1,587 | 1,598 | +0.31% | 2,700 | 45億5589万 | +4.99% | 8.57 | 1.26 |
| 11/21 | 1,597 | 1,599 | 1,593 | 1,593 | +0.82% | 3,100 | 45億4164万 | +5.01% | 8.54 | 1.26 |
| 11/20 | 1,577 | 1,580 | 1,577 | 1,580 | +0.25% | 900 | 45億458万 | +4.57% | 8.47 | 1.25 |
| 11/19 | 1,580 | 1,582 | 1,576 | 1,576 | -0.69% | 2,900 | 44億9317万 | +4.72% | 8.45 | 1.24 |
| 11/18 | 1,583 | 1,588 | 1,580 | 1,587 | -0.5% | 3,600 | 45億2453万 | +5.73% | 8.51 | 1.25 |
| 11/17 | 1,597 | 1,600 | 1,581 | 1,595 | +2.44% | 8,500 | 45億4734万 | +6.48% | 8.55 | 1.26 |
| 11/14 | 1,546 | 1,577 | 1,546 | 1,557 | +0.13% | 3,900 | 44億3900万 | +4.22% | 8.35 | 1.23 |
| 11/13 | 1,555 | 1,577 | 1,535 | 1,555 | +3.94% | 24,200 | 44億3330万 | +4.22% | 8.34 | 1.23 |
| 11/12 | 1,490 | 1,518 | 1,478 | 1,496 | +0.4% | 3,400 | 42億6509万 | +0.47% | 8.02 | 1.18 |
| 11/11 | 1,477 | 1,498 | 1,476 | 1,490 | +0.88% | 1,800 | 42億4799万 | 0% | 7.99 | 1.18 |
| 11/10 | 1,477 | 1,477 | 1,477 | 1,477 | 0% | 100 | 42億1092万 | -0.87% | 7.92 | 1.16 |
| 11/07 | 1,480 | 1,480 | 1,477 | 1,477 | -0.2% | 200 | 42億1092万 | -1.07% | 7.92 | 1.16 |
| 11/06 | 1,499 | 1,501 | 1,480 | 1,480 | -1.27% | 800 | 42億1948万 | -1.07% | 7.93 | 1.17 |
| 11/05 | 1,499 | 1,499 | 1,477 | 1,499 | +0.87% | 1,300 | 42億7364万 | +0.07% | 8.04 | 1.18 |
| 11/04 | 1,481 | 1,493 | 1,481 | 1,486 | -0.6% | 600 | 42億3658万 | -1% | 7.97 | 1.17 |
| 10/31 | 1,495 | 1,495 | 1,495 | 1,495 | +0.13% | 200 | 42億6224万 | -0.6% | 8.01 | 1.18 |
| 10/29 | 1,493 | 1,493 | 1,493 | 1,493 | -0.6% | 100 | 42億5654万 | -0.93% | 8 | 1.18 |
| 10/28 | 1,516 | 1,516 | 1,502 | 1,502 | -0.92% | 900 | 42億8220万 | -0.4% | 8.05 | 1.18 |
| 10/27 | 1,490 | 1,528 | 1,490 | 1,516 | +1.95% | 6,500 | 43億2211万 | +0.4% | 8.13 | 1.2 |
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 |
| 最新 | 1,837 2026/3/27 | 6,800 | 52億3728万 | +7.43% 1,710 | |||
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）
- 2026/03/27 vs 2025/12/30
- 16%（1.16倍）
- 過去安値
540円（2020/03/31） - 240%（3.4倍）
1,837円（3/27）
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。
