- 7354
- 2026/11/10
- 時価
- 174億円
- PER 予
- 9.53倍
- 2020年以降
- 6.32-267.45倍
（2020-2025年） - PBR
- 1.07倍
- 2020年以降
- 0.52-8.91倍
（2020-2025年） - 配当 予
- 2.6%
- ROE 予
- 11.27%
- ROA 予
- 6.51%
- 資料
- Link
- CSV,JSON
ダイレクトマーケティングミックス（7354）の株価チャート
株価
11/10
- 前日 (11/9)
- 341
- 始値
- 349
- 高値
- 366
- 安値
- 343
- 終値 +7.33%
- 366
- 出来高 -14.71%
- 270,100
乖離率
- 株価（5日）
移動平均値 - +3.1%
355 - 株価（25日）
移動平均値 - +1.67%
360 - 出来高（5日）
移動平均値 - -13.36%
311,740
2026/06/15～2026/11/10
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 | ||||||||||
| 11/10 | 349 | 366 | 343 | 366 | +7.33% | 270,100 | - | +1.67% | - | - |
| 11/09 | 352 | 361 | 340 | 341 | -2.57% | 316,700 | - | -5.01% | - | - |
| 11/06 | 347 | 350 | 335 | 350 | -3.31% | 514,000 | - | -2.78% | - | - |
| 11/05 | 363 | 377 | 359 | 362 | +1.12% | 189,600 | - | +0.28% | - | - |
| 11/04 | 357 | 363 | 349 | 358 | -0.56% | 268,300 | - | -0.83% | - | - |
| 11/02 | 375 | 375 | 358 | 360 | -1.91% | 193,500 | - | -0.55% | - | - |
| 10/30 | 380 | 389 | 363 | 367 | -3.42% | 276,900 | - | +1.38% | - | - |
| 10/29 | 372 | 383 | 368 | 380 | +1.33% | 535,400 | - | +5.26% | - | - |
| 10/28 | 350 | 387 | 347 | 375 | +2.46% | 648,100 | - | +3.88% | - | - |
| 10/27 | 386 | 398 | 363 | 366 | -6.63% | 657,700 | - | +1.1% | - | - |
| 10/26 | 397 | 406 | 382 | 392 | -3.21% | 666,700 | - | +7.99% | - | - |
| 10/23 | 354 | 409 | 354 | 405 | +15.71% | 2,034,600 | - | +11.57% | - | - |
| 10/22 | 341 | 355 | 337 | 350 | +2.34% | 275,800 | - | -3.31% | - | - |
| 10/21 | 344 | 344 | 337 | 342 | +1.48% | 180,400 | - | -5.79% | - | - |
| 10/20 | 347 | 347 | 333 | 337 | -2.03% | 307,900 | - | -7.67% | - | - |
| 10/19 | 347 | 349 | 340 | 344 | -1.99% | 220,800 | - | -6.52% | - | - |
| 10/16 | 348 | 355 | 347 | 351 | +1.74% | 243,200 | - | -5.14% | - | - |
| 10/15 | 350 | 353 | 344 | 345 | -2.27% | 209,500 | - | -7.51% | - | - |
| 10/14 | 359 | 359 | 351 | 353 | -1.94% | 143,300 | - | -6.12% | - | - |
| 10/13 | 364 | 368 | 357 | 360 | 0% | 125,700 | - | -4.76% | - | - |
| 10/09 | 355 | 365 | 353 | 360 | +1.41% | 129,700 | - | -5.01% | - | - |
| 10/08 | 360 | 361 | 352 | 355 | -1.93% | 122,900 | - | -6.82% | - | - |
| 10/07 | 355 | 362 | 354 | 362 | +0.84% | 254,600 | - | -5.24% | - | - |
| 10/06 | 367 | 369 | 358 | 359 | 0% | 187,900 | - | -6.27% | - | - |
| 10/05 | 349 | 365 | 349 | 359 | +1.99% | 226,400 | - | -6.27% | - | - |
| 10/02 | 357 | 368 | 351 | 352 | -1.95% | 180,200 | - | -8.33% | - | - |
| 10/01 | 366 | 369 | 358 | 359 | -2.45% | 140,000 | - | -6.51% | - | - |
| 09/30 | 367 | 372 | 362 | 368 | +0.82% | 180,100 | - | -4.17% | - | - |
| 09/29 | 374 | 374 | 361 | 365 | -1.88% | 214,900 | - | -5.19% | - | - |
| 09/28 | 363 | 375 | 363 | 372 | +1.64% | 191,900 | - | -3.38% | - | - |
| 09/25 | 360 | 369 | 357 | 366 | +1.67% | 356,700 | - | -4.94% | - | - |
| 09/24 | 366 | 372 | 347 | 360 | -4.76% | 913,600 | - | -6.49% | - | - |
| 09/18 | 384 | 386 | 368 | 378 | -1.31% | 537,200 | - | -1.56% | - | - |
| 09/17 | 388 | 392 | 380 | 383 | -1.29% | 303,000 | - | -0.26% | - | - |
| 09/16 | 394 | 397 | 379 | 388 | -2.27% | 287,800 | - | +1.31% | - | - |
| 09/15 | 390 | 403 | 385 | 397 | +1.79% | 468,200 | - | +3.93% | - | - |
| 09/14 | 376 | 390 | 374 | 390 | +3.45% | 327,100 | - | +2.63% | - | - |
| 09/11 | 391 | 395 | 375 | 377 | -4.56% | 262,500 | - | -0.26% | - | - |
| 09/10 | 392 | 400 | 383 | 395 | +0.77% | 304,800 | - | +4.77% | - | - |
| 09/09 | 398 | 402 | 359 | 392 | -2.73% | 906,400 | - | +4.53% | - | - |
| 09/08 | 420 | 430 | 401 | 403 | -4.28% | 614,100 | - | +8.04% | - | - |
| 09/07 | 406 | 433 | 401 | 421 | +0.24% | 918,800 | - | +13.48% | - | - |
| 09/04 | 400 | 421 | 398 | 420 | +3.45% | 448,000 | - | +14.13% | - | - |
| 09/03 | 399 | 406 | 393 | 406 | +3.31% | 399,000 | - | +11.23% | - | - |
| 09/02 | 378 | 408 | 376 | 393 | -0.25% | 599,100 | - | +8.56% | - | - |
| 09/01 | 389 | 399 | 375 | 394 | -0.76% | 571,600 | - | +9.75% | - | - |
| 08/31 | 380 | 399 | 378 | 397 | +4.75% | 426,500 | - | +11.2% | - | - |
| 08/28 | 371 | 384 | 369 | 379 | +2.71% | 234,300 | - | +6.76% | - | - |
| 08/27 | 364 | 371 | 360 | 369 | +1.1% | 237,100 | - | +4.24% | - | - |
| 08/26 | 365 | 371 | 361 | 365 | +0.83% | 225,700 | - | +3.4% | - | - |
| 08/25 | 362 | 368 | 358 | 362 | 0% | 229,600 | - | +2.84% | - | - |
| 08/24 | 379 | 379 | 350 | 362 | -4.49% | 502,800 | - | +2.84% | - | - |
| 08/21 | 385 | 394 | 377 | 379 | -1.04% | 580,200 | - | +7.98% | - | - |
| 08/20 | 372 | 385 | 369 | 383 | +2.13% | 365,100 | - | +9.43% | - | - |
| 08/19 | 363 | 375 | 362 | 375 | +3.59% | 358,800 | - | +7.45% | - | - |
| 08/18 | 340 | 371 | 333 | 362 | +6.47% | 519,800 | - | +4.02% | - | - |
| 08/17 | 330 | 358 | 327 | 340 | -6.08% | 897,500 | - | -2.02% | - | - |
| 08/14 | 361 | 377 | 358 | 362 | -1.9% | 778,400 | - | +4.02% | - | - |
| 08/13 | 359 | 369 | 357 | 369 | +3.65% | 333,700 | - | +6.34% | - | - |
| 08/12 | 350 | 363 | 349 | 356 | +2.01% | 369,400 | - | +2.89% | - | - |
| 08/10 | 351 | 355 | 347 | 349 | 0% | 198,400 | - | +1.16% | - | - |
| 08/07 | 343 | 353 | 338 | 349 | +0.58% | 154,000 | - | +1.45% | - | - |
| 08/06 | 350 | 352 | 343 | 347 | +0.58% | 188,200 | - | +1.17% | - | - |
| 08/05 | 340 | 351 | 339 | 345 | +0.88% | 188,100 | - | +0.88% | - | - |
| 08/04 | 337 | 343 | 336 | 342 | +1.18% | 190,800 | - | +0.29% | - | - |
| 08/03 | 345 | 345 | 334 | 338 | -2.31% | 218,700 | - | -0.88% | - | - |
| 07/31 | 349 | 350 | 343 | 346 | -0.29% | 151,800 | - | +1.76% | - | - |
| 07/30 | 337 | 349 | 336 | 347 | +2.97% | 313,800 | - | +2.66% | - | - |
| 07/29 | 336 | 339 | 334 | 337 | +1.2% | 270,800 | - | 0% | - | - |
| 07/28 | 333 | 338 | 330 | 333 | -1.77% | 175,900 | - | -0.89% | - | - |
| 07/27 | 340 | 341 | 335 | 339 | -0.29% | 170,600 | - | +1.19% | - | - |
| 07/24 | 343 | 345 | 336 | 340 | -1.73% | 196,500 | - | +2.1% | - | - |
| 07/23 | 345 | 349 | 343 | 346 | +0.29% | 115,900 | - | +4.22% | - | - |
| 07/22 | 347 | 350 | 343 | 345 | -0.58% | 213,000 | - | +4.23% | - | - |
| 07/21 | 343 | 353 | 343 | 347 | -0.86% | 204,900 | - | +5.47% | - | - |
| 07/17 | 348 | 352 | 341 | 350 | 0% | 216,900 | - | +6.71% | - | - |
| 07/16 | 345 | 354 | 344 | 350 | 0% | 135,200 | - | +7.36% | - | - |
| 07/15 | 348 | 354 | 340 | 350 | 0% | 137,400 | - | +8.02% | - | - |
| 07/14 | 342 | 353 | 331 | 350 | 0% | 201,700 | - | +8.36% | - | - |
| 07/13 | 348 | 351 | 344 | 350 | -0.57% | 259,300 | - | +9.03% | - | - |
| 07/10 | 350 | 353 | 344 | 352 | -0.85% | 290,400 | - | +10.69% | - | - |
| 07/09 | 342 | 359 | 338 | 355 | +3.8% | 540,200 | - | +12.34% | - | - |
| 07/08 | 335 | 345 | 330 | 342 | +2.4% | 310,900 | - | +8.92% | - | - |
| 07/07 | 331 | 339 | 331 | 334 | -0.6% | 235,100 | - | +7.4% | - | - |
| 07/06 | 333 | 338 | 329 | 336 | +2.13% | 235,000 | - | +8.74% | - | - |
| 07/03 | 320 | 330 | 315 | 329 | +0.3% | 311,500 | - | +7.17% | - | - |
| 07/02 | 318 | 332 | 315 | 328 | +0.61% | 266,300 | - | +7.54% | - | - |
| 07/01 | 325 | 327 | 319 | 326 | +0.62% | 285,400 | - | +7.59% | - | - |
| 06/30 | 327 | 330 | 318 | 324 | +0.62% | 298,000 | - | +7.64% | - | - |
| 06/29 | 318 | 324 | 310 | 322 | +3.54% | 322,100 | - | +8.05% | - | - |
| 06/26 | 315 | 317 | 310 | 311 | 0% | 370,500 | - | +5.07% | - | - |
| 06/25 | 308 | 314 | 307 | 311 | 0% | 221,100 | - | +5.42% | - | - |
| 06/24 | 312 | 314 | 307 | 311 | -0.32% | 152,500 | - | +6.14% | - | - |
| 06/23 | 306 | 314 | 298 | 312 | +1.96% | 360,700 | - | +6.85% | - | - |
| 06/22 | 304 | 308 | 303 | 306 | -0.65% | 181,200 | - | +5.52% | - | - |
| 06/19 | 311 | 313 | 306 | 308 | -1.6% | 225,700 | - | +6.57% | - | - |
| 06/18 | 311 | 315 | 310 | 313 | +0.32% | 133,300 | - | +8.3% | - | - |
| 06/17 | 310 | 316 | 310 | 312 | +1.96% | 168,800 | - | +7.96% | - | - |
| 06/16 | 308 | 309 | 304 | 306 | -1.92% | 155,000 | - | +6.25% | - | - |
| 06/15 | 308 | 315 | 306 | 312 | +2.63% | 208,000 | - | +8.33% | - | - |
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 | |
| 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 | +29.74% 1/22 | -7.17% 12/28 |
| 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 | +16.68% 6/7 | -19.2% 1/14 |
| 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 | +19.43% 5/16 | -16.51% 12/6 |
| 2023年 12月期 | 1,800 2/16 | 355 10/27 | 2,103,200 11/15 | 846億 | 167億4634万 | +12.81% 5/16 | -27% 8/22 |
| 2024年 12月期 | 462 1/18 | 154 8/5 | 1,727,900 5/1 | 217億9383万 | 73億1825万 | +23.76% 9/3 | -34.12% 8/5 |
| 2025年 12月期 | 319 11/17 | 183 4/7 | 2,257,100 8/15 | 151億8913万 | 86億9636万 | +14.23% 8/22 | -31.76% 4/7 |
| 最新 | 366 2026/11/10 | 270,100 | 174億2702万 | +1.67% 360 | |||
年間値上がり率
- 2021/12/30 vs 2020/12/30
- 27%（1.27倍）
- 2022/12/30 vs 2021/12/30
- -7%（0.93倍）
- 2023/12/29 vs 2022/12/30
- -72%（0.28倍）
- 2024/12/30 vs 2023/12/29
- -39%（0.61倍）
- 2025/12/30 vs 2024/12/30
- 9%（1.09倍）
- 2026/11/10 vs 2025/12/30
- 26%（1.26倍）
- 過去安値
154円（2024/08/05） - 138%（2.38倍）
366円（11/10）
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。
