ダイレクトマーケティングミックス（7354）の時価総額の推移
- 2020年12月30日
- 526億1244万
- 2021年12月30日
- 740億2077万
- 2022年12月30日
- 728億7645万
- 2023年12月29日
- 203億2591万
- 2024年12月30日
- 124億2163万
- 2025年12月30日
- 135億1235万
2025/12/26～2026/05/29
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 | ||||||||||
| 05/29 | 272 | 279 | 272 | 273 | +0.74% | 130,200 | 129億9885万 | -6.51% | 7.1 | 0.84 |
| 05/28 | 276 | 276 | 269 | 271 | -1.81% | 156,300 | 129億362万 | -7.82% | 7.05 | 0.83 |
| 05/27 | 268 | 284 | 268 | 276 | +2.99% | 270,300 | 131億4169万 | -6.76% | 7.18 | 0.85 |
| 05/26 | 270 | 271 | 268 | 268 | -0.74% | 71,400 | 127億6077万 | -10.07% | 6.97 | 0.82 |
| 05/25 | 271 | 276 | 268 | 270 | -1.1% | 233,600 | 128億5600万 | -10% | 7.02 | 0.83 |
| 05/22 | 273 | 277 | 267 | 273 | +0.37% | 227,100 | 129億9885万 | -9.6% | 7.1 | 0.84 |
| 05/21 | 270 | 275 | 267 | 272 | 0% | 170,800 | 129億5123万 | -10.23% | 7.08 | 0.83 |
| 05/20 | 280 | 280 | 259 | 272 | -3.2% | 673,300 | 129億5123万 | -10.82% | 7.08 | 0.83 |
| 05/19 | 285 | 288 | 281 | 281 | +0.72% | 230,800 | 133億7976万 | -8.47% | 7.31 | 0.86 |
| 05/18 | 298 | 298 | 272 | 279 | -8.22% | 917,000 | 132億8453万 | -9.42% | 7.26 | 0.86 |
| 05/15 | 300 | 305 | 297 | 304 | +1.33% | 198,400 | 144億7491万 | -1.94% | 7.91 | 0.93 |
| 05/14 | 305 | 305 | 297 | 300 | -0.66% | 217,700 | 142億8445万 | -3.23% | 7.8 | 0.92 |
| 05/13 | 306 | 307 | 300 | 302 | -0.66% | 170,700 | 143億7968万 | -2.89% | 7.86 | 0.93 |
| 05/12 | 305 | 307 | 298 | 304 | -0.98% | 153,600 | 144億7491万 | -2.25% | 7.91 | 0.93 |
| 05/11 | 310 | 313 | 305 | 307 | -0.32% | 134,300 | 146億1775万 | -1.29% | 7.99 | 0.94 |
| 05/08 | 300 | 308 | 298 | 308 | +3.36% | 215,400 | 146億6536万 | -0.96% | 8.01 | 0.94 |
| 05/07 | 300 | 305 | 295 | 298 | -0.33% | 233,800 | 141億8922万 | -3.87% | 7.75 | 0.91 |
| 05/01 | 294 | 301 | 292 | 299 | -0.33% | 263,500 | 142億3683万 | -3.86% | 7.78 | 0.92 |
| 04/30 | 299 | 300 | 297 | 300 | -0.99% | 170,000 | 142億8445万 | -3.54% | 7.8 | 0.92 |
| 04/28 | 297 | 303 | 295 | 303 | +1.34% | 130,900 | 144億2729万 | -2.57% | 7.88 | 0.93 |
| 04/27 | 299 | 302 | 297 | 299 | -0.66% | 171,000 | 142億3683万 | -3.86% | 7.78 | 0.92 |
| 04/24 | 307 | 310 | 299 | 301 | -2.9% | 205,900 | 143億3206万 | -2.9% | 7.83 | 0.92 |
| 04/23 | 309 | 317 | 308 | 310 | 0% | 150,200 | 147億6059万 | 0% | 8.06 | 0.95 |
| 04/22 | 311 | 313 | 308 | 310 | -0.96% | 163,700 | 147億6059万 | 0% | 8.06 | 0.95 |
| 04/21 | 320 | 320 | 313 | 313 | -2.49% | 134,000 | 149億344万 | +1.29% | 8.14 | 0.96 |
| 04/20 | 324 | 324 | 320 | 321 | -1.83% | 166,700 | 152億8436万 | +4.22% | 8.35 | 0.98 |
| 04/17 | 326 | 329 | 324 | 327 | +1.24% | 149,500 | 155億7005万 | +6.51% | 8.51 | 1 |
| 04/16 | 328 | 331 | 320 | 323 | +0.62% | 223,500 | 153億7959万 | +5.56% | 8.4 | 0.99 |
| 04/15 | 320 | 323 | 318 | 321 | +1.58% | 152,800 | 152億8436万 | +5.25% | 8.35 | 0.98 |
| 04/14 | 319 | 322 | 315 | 316 | +1.61% | 151,000 | 150億4628万 | +3.95% | 8.22 | 0.97 |
| 04/13 | 310 | 312 | 306 | 311 | -0.32% | 166,300 | 148億821万 | +2.64% | 8.09 | 0.95 |
| 04/10 | 319 | 322 | 312 | 312 | -1.27% | 139,500 | 148億5582万 | +2.97% | 8.12 | 0.96 |
| 04/09 | 323 | 323 | 315 | 316 | -2.17% | 63,800 | 150億4628万 | +4.64% | 8.22 | 0.97 |
| 04/08 | 321 | 323 | 317 | 323 | +2.54% | 118,700 | 153億7959万 | +7.31% | 8.4 | 0.99 |
| 04/07 | 317 | 322 | 313 | 315 | -1.25% | 127,300 | 149億9867万 | +4.65% | 8.19 | 0.97 |
| 04/06 | 311 | 319 | 311 | 319 | +2.9% | 230,700 | 151億8913万 | +5.63% | 8.3 | 0.98 |
| 04/03 | 304 | 311 | 303 | 310 | -0.32% | 232,300 | 147億6059万 | +2.31% | 8.06 | 0.95 |
| 04/02 | 310 | 318 | 305 | 311 | +1.3% | 223,900 | 148億821万 | +2.3% | 8.09 | 0.95 |
| 04/01 | 304 | 308 | 301 | 307 | +3.37% | 188,200 | 146億1775万 | +0.66% | 7.99 | 0.94 |
| 03/31 | 294 | 301 | 290 | 297 | +1.02% | 243,700 | 141億4160万 | -3.26% | 7.73 | 0.91 |
| 03/30 | 299 | 300 | 290 | 294 | -4.23% | 431,400 | 139億9876万 | -4.85% | 7.65 | 0.92 |
| 03/27 | 300 | 308 | 296 | 307 | +0.99% | 228,200 | 146億1775万 | -1.29% | 7.99 | 0.96 |
| 03/26 | 304 | 307 | 300 | 304 | -1.3% | 257,500 | 144億7491万 | -2.88% | 7.91 | 0.95 |
| 03/25 | 293 | 308 | 293 | 308 | +5.48% | 331,800 | 146億6536万 | -2.22% | 8.01 | 0.96 |
| 03/24 | 293 | 296 | 286 | 292 | +2.46% | 132,800 | 139億353万 | -7.59% | 7.6 | 0.91 |
| 03/23 | 294 | 294 | 283 | 285 | -3.39% | 367,900 | 135億7022万 | -9.81% | 7.41 | 0.89 |
| 03/19 | 308 | 308 | 295 | 295 | -5.75% | 377,600 | 140億4637万 | -6.94% | 7.67 | 0.92 |
| 03/18 | 301 | 314 | 301 | 313 | +5.74% | 406,500 | 149億344万 | -1.57% | 8.14 | 0.98 |
| 03/17 | 295 | 300 | 293 | 296 | +3.14% | 339,900 | 140億9399万 | -6.92% | 7.7 | 0.93 |
| 03/16 | 288 | 291 | 286 | 287 | 0% | 98,400 | 136億6545万 | -9.75% | 7.47 | 0.9 |
| 03/13 | 285 | 292 | 283 | 287 | -1.37% | 295,800 | 136億6545万 | -10.03% | 7.47 | 0.9 |
| 03/12 | 296 | 299 | 289 | 291 | -2.35% | 209,700 | 138億5591万 | -9.06% | 7.57 | 0.91 |
| 03/11 | 300 | 305 | 297 | 298 | -0.33% | 235,000 | 141億8922万 | -7.17% | 7.75 | 0.93 |
| 03/10 | 295 | 301 | 292 | 299 | +2.75% | 227,700 | 142億3683万 | -7.14% | 7.78 | 0.93 |
| 03/09 | 292 | 298 | 286 | 291 | -6.43% | 437,600 | 138億5591万 | -9.63% | 7.57 | 0.91 |
| 03/06 | 301 | 312 | 297 | 311 | +1.63% | 211,200 | 148億821万 | -3.72% | 8.09 | 0.97 |
| 03/05 | 300 | 312 | 299 | 306 | +5.52% | 296,200 | 145億7013万 | -5.26% | 7.96 | 0.96 |
| 03/04 | 309 | 310 | 289 | 290 | -8.52% | 570,300 | 138億830万 | -10.22% | 7.54 | 0.91 |
| 03/03 | 337 | 337 | 317 | 317 | -5.93% | 314,400 | 150億9390万 | -2.16% | 8.25 | 0.99 |
| 03/02 | 340 | 347 | 331 | 337 | -2.88% | 520,100 | 160億4619万 | +3.69% | 8.77 | 1.05 |
| 02/27 | 341 | 347 | 340 | 347 | +2.36% | 174,100 | 165億2234万 | +7.1% | 9.03 | 1.09 |
| 02/26 | 337 | 342 | 336 | 339 | 0% | 181,800 | 161億4142万 | +4.95% | 8.82 | 1.06 |
| 02/25 | 338 | 343 | 332 | 339 | -0.59% | 226,800 | 161億4142万 | +4.95% | 8.82 | 1.06 |
| 02/24 | 344 | 345 | 338 | 341 | -1.16% | 194,800 | 162億3665万 | +5.9% | 8.87 | 1.07 |
| 02/20 | 349 | 349 | 340 | 345 | -1.15% | 265,200 | 164億2711万 | +7.48% | 8.97 | 1.08 |
| 02/19 | 345 | 351 | 338 | 349 | -0.85% | 505,800 | 166億1757万 | +9.4% | 9.08 | 1.09 |
| 02/18 | 344 | 355 | 343 | 352 | +1.15% | 328,700 | 167億6042万 | +10.69% | 9.16 | 1.1 |
| 02/17 | 335 | 353 | 333 | 348 | +2.65% | 866,200 | 165億6996万 | +10.13% | 9.05 | 1.09 |
| 02/16 | 324 | 341 | 318 | 339 | +16.1% | 1,279,000 | 161億4142万 | +7.96% | 8.82 | 1.06 |
| 02/13 | 305 | 307 | 291 | 292 | -5.19% | 789,300 | 139億353万 | -6.11% | 7.6 | 0.91 |
| 02/12 | 315 | 315 | 308 | 308 | -3.14% | 275,700 | 146億6536万 | -0.96% | 8.01 | 0.96 |
| 02/10 | 316 | 324 | 315 | 318 | +0.95% | 146,000 | 151億4151万 | +2.25% | 8.27 | 0.99 |
| 02/09 | 317 | 317 | 309 | 315 | +1.29% | 138,700 | 149億9867万 | +1.94% | 8.19 | 0.98 |
| 02/06 | 315 | 315 | 307 | 311 | -1.89% | 131,800 | 148億821万 | +0.97% | 8.09 | 0.97 |
| 02/05 | 314 | 322 | 308 | 317 | +1.93% | 305,200 | 150億9390万 | +2.92% | 8.25 | 0.99 |
| 02/04 | 314 | 316 | 311 | 311 | -0.64% | 93,900 | 148億821万 | +1.3% | 8.09 | 0.97 |
| 02/03 | 310 | 313 | 309 | 313 | +0.64% | 67,300 | 149億344万 | +2.29% | 8.14 | 0.98 |
| 02/02 | 314 | 319 | 308 | 311 | -0.64% | 121,000 | 148億821万 | +1.63% | 8.09 | 0.97 |
| 01/30 | 308 | 314 | 308 | 313 | +0.97% | 104,500 | 149億344万 | +2.62% | 8.14 | 0.98 |
| 01/29 | 309 | 313 | 307 | 310 | 0% | 186,300 | 147億6059万 | +1.64% | 8.06 | 0.97 |
| 01/28 | 315 | 317 | 308 | 310 | -1.59% | 124,000 | 147億6059万 | +1.97% | 8.06 | 0.97 |
| 01/27 | 313 | 318 | 309 | 315 | +0.64% | 158,800 | 149億9867万 | +3.62% | 8.19 | 0.98 |
| 01/26 | 320 | 322 | 310 | 313 | -2.8% | 212,400 | 149億344万 | +3.3% | 8.14 | 0.98 |
| 01/23 | 327 | 332 | 322 | 322 | -1.23% | 160,400 | 153億3197万 | +6.62% | 8.38 | 1.01 |
| 01/22 | 323 | 329 | 323 | 326 | +0.93% | 134,400 | 155億2243万 | +7.95% | 8.48 | 1.02 |
| 01/21 | 319 | 325 | 310 | 323 | 0% | 162,200 | 153億7959万 | +7.31% | 8.4 | 1.01 |
| 01/20 | 319 | 330 | 319 | 323 | +0.31% | 162,800 | 153億7959万 | +7.67% | 8.4 | 1.01 |
| 01/19 | 314 | 325 | 311 | 322 | +3.54% | 239,400 | 153億3197万 | +7.69% | 8.38 | 1.01 |
| 01/16 | 309 | 315 | 300 | 311 | -0.32% | 220,600 | 148億821万 | +4.36% | 8.09 | 0.97 |
| 01/15 | 310 | 314 | 307 | 312 | +1.3% | 196,700 | 148億5582万 | +4.7% | 8.12 | 0.98 |
| 01/14 | 298 | 308 | 297 | 308 | +3.7% | 293,200 | 146億6536万 | +3.7% | 8.01 | 0.96 |
| 01/13 | 301 | 302 | 292 | 297 | -0.34% | 268,000 | 141億4160万 | 0% | 7.73 | 0.93 |
| 01/09 | 289 | 302 | 289 | 298 | +3.83% | 390,900 | 141億8922万 | +0.68% | 7.75 | 0.93 |
| 01/08 | 285 | 289 | 284 | 287 | 0% | 295,800 | 136億6545万 | -3.04% | 7.47 | 0.9 |
| 01/07 | 289 | 290 | 287 | 287 | -1.03% | 76,700 | 136億6545万 | -3.04% | 7.47 | 0.9 |
| 01/06 | 288 | 293 | 287 | 290 | +0.69% | 59,400 | 138億830万 | -2.03% | 7.54 | 0.91 |
| 01/05 | 291 | 295 | 286 | 288 | -1.03% | 134,800 | 137億1307万 | -3.03% | 7.49 | 0.9 |
| 2025 | ||||||||||
| 12/30 | 297 | 297 | 291 | 291 | -0.34% | 129,600 | 138億5591万 | -2.02% | 10.05 | 0.91 |
| 12/29 | 297 | 298 | 288 | 292 | -2.67% | 177,900 | 139億353万 | -1.68% | 10.08 | 0.91 |
| 12/26 | 298 | 300 | 297 | 300 | +0.67% | 196,200 | 142億8445万 | +1.01% | 10.36 | 0.94 |
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 | |
| 2020年 12月期 | 1,498 2,995 12/7 | 1,189 2,378 10/27 | 5,379,000 2,689,500 10/5 | 600億5124万 | 476億8008万 | 526億1244万 12/30 |
| 2021年 12月期 | 2,325 4,650 10/20 | 1,246 2,492 1/4 | 1,255,000 627,500 1/21 | 955億4820万 | 499億6584万 | 740億2077万 12/30 |
| 2022年 12月期 | 2,115 8/12 | 1,281 12/8 | 670,100 8/15 | 944億8889万 | 576億5832万 | 728億7645万 12/30 |
| 2023年 12月期 | 1,800 2/16 | 355 10/27 | 2,103,200 11/15 | 846億 | 167億4634万 | 203億2591万 12/29 |
| 2024年 12月期 | 462 1/18 | 154 8/5 | 1,727,900 5/1 | 217億9383万 | 73億1825万 | 124億2163万 12/30 |
| 2025年 12月期 | 319 11/17 | 183 4/7 | 2,257,100 8/15 | 151億8913万 | 86億9636万 | 135億1235万 12/30 |
| 最新 | 273 2026/5/29 | 130,200 | 129億9885万 | |||
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。
