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
8/14
- 前日 (8/13)
- 369
- 始値
- 361
- 高値
- 377
- 安値
- 358
- 終値 -1.9%
- 362
- 出来高 +133.26%
- 778,400
乖離率
- 株価（5日）
移動平均値 - +1.4%
357 - 株価（25日）
移動平均値 - +4.02%
348 - 出来高（5日）
移動平均値 - +112.23%
366,780
2026/03/19～2026/08/14
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 | ||||||||||
| 08/14 | 361 | 377 | 358 | 362 | -1.9% | 778,400 | 172億3657万 | +4.02% | 9.42 | 1.06 |
| 08/13 | 359 | 369 | 357 | 369 | +3.65% | 333,700 | 175億6987万 | +6.34% | 9.6 | 1.08 |
| 08/12 | 350 | 363 | 349 | 356 | +2.01% | 369,400 | 169億5088万 | +2.89% | 9.27 | 1.04 |
| 08/10 | 351 | 355 | 347 | 349 | 0% | 198,400 | 166億1757万 | +1.16% | 9.08 | 1.02 |
| 08/07 | 343 | 353 | 338 | 349 | +0.58% | 154,000 | 166億1757万 | +1.45% | 9.08 | 1.02 |
| 08/06 | 350 | 352 | 343 | 347 | +0.58% | 188,200 | 165億2234万 | +1.17% | 9.03 | 1.02 |
| 08/05 | 340 | 351 | 339 | 345 | +0.88% | 188,100 | 164億2711万 | +0.88% | 8.98 | 1.01 |
| 08/04 | 337 | 343 | 336 | 342 | +1.18% | 190,800 | 162億8427万 | +0.29% | 8.9 | 1 |
| 08/03 | 345 | 345 | 334 | 338 | -2.31% | 218,700 | 160億9381万 | -0.88% | 8.8 | 0.99 |
| 07/31 | 349 | 350 | 343 | 346 | -0.29% | 151,800 | 164億7473万 | +1.76% | 9.01 | 1.02 |
| 07/30 | 337 | 349 | 336 | 347 | +2.97% | 313,800 | 165億2234万 | +2.66% | 9.03 | 1.02 |
| 07/29 | 336 | 339 | 334 | 337 | +1.2% | 270,800 | 160億4619万 | 0% | 8.77 | 0.99 |
| 07/28 | 333 | 338 | 330 | 333 | -1.77% | 175,900 | 158億5574万 | -0.89% | 8.67 | 0.98 |
| 07/27 | 340 | 341 | 335 | 339 | -0.29% | 170,600 | 161億4142万 | +1.19% | 8.82 | 0.99 |
| 07/24 | 343 | 345 | 336 | 340 | -1.73% | 196,500 | 161億8904万 | +2.1% | 8.85 | 1 |
| 07/23 | 345 | 349 | 343 | 346 | +0.29% | 115,900 | 164億7473万 | +4.22% | 9.01 | 1.02 |
| 07/22 | 347 | 350 | 343 | 345 | -0.58% | 213,000 | 164億2711万 | +4.23% | 8.98 | 1.01 |
| 07/21 | 343 | 353 | 343 | 347 | -0.86% | 204,900 | 165億2234万 | +5.47% | 9.03 | 1.02 |
| 07/17 | 348 | 352 | 341 | 350 | 0% | 216,900 | 166億6519万 | +6.71% | 9.11 | 1.03 |
| 07/16 | 345 | 354 | 344 | 350 | 0% | 135,200 | 166億6519万 | +7.36% | 9.11 | 1.03 |
| 07/15 | 348 | 354 | 340 | 350 | 0% | 137,400 | 166億6519万 | +8.02% | 9.11 | 1.03 |
| 07/14 | 342 | 353 | 331 | 350 | 0% | 201,700 | 166億6519万 | +8.36% | 9.11 | 1.03 |
| 07/13 | 348 | 351 | 344 | 350 | -0.57% | 259,300 | 166億6519万 | +9.03% | 9.11 | 1.03 |
| 07/10 | 350 | 353 | 344 | 352 | -0.85% | 290,400 | 167億6042万 | +10.69% | 9.16 | 1.03 |
| 07/09 | 342 | 359 | 338 | 355 | +3.8% | 540,200 | 169億326万 | +12.34% | 9.24 | 1.04 |
| 07/08 | 335 | 345 | 330 | 342 | +2.4% | 310,900 | 162億8427万 | +8.92% | 8.9 | 1 |
| 07/07 | 331 | 339 | 331 | 334 | -0.6% | 235,100 | 159億335万 | +7.4% | 8.69 | 0.98 |
| 07/06 | 333 | 338 | 329 | 336 | +2.13% | 235,000 | 159億9858万 | +8.74% | 8.75 | 0.99 |
| 07/03 | 320 | 330 | 315 | 329 | +0.3% | 311,500 | 156億6528万 | +7.17% | 8.56 | 0.97 |
| 07/02 | 318 | 332 | 315 | 328 | +0.61% | 266,300 | 156億1766万 | +7.54% | 8.54 | 0.96 |
| 07/01 | 325 | 327 | 319 | 326 | +0.62% | 285,400 | 155億2243万 | +7.59% | 8.49 | 0.96 |
| 06/30 | 327 | 330 | 318 | 324 | +0.62% | 298,000 | 154億2720万 | +7.64% | 8.43 | 0.95 |
| 06/29 | 318 | 324 | 310 | 322 | +3.54% | 322,100 | 153億3197万 | +8.05% | 8.38 | 0.94 |
| 06/26 | 315 | 317 | 310 | 311 | 0% | 370,500 | 148億821万 | +5.07% | 8.09 | 0.91 |
| 06/25 | 308 | 314 | 307 | 311 | 0% | 221,100 | 148億821万 | +5.42% | 8.09 | 0.91 |
| 06/24 | 312 | 314 | 307 | 311 | -0.32% | 152,500 | 148億821万 | +6.14% | 8.09 | 0.91 |
| 06/23 | 306 | 314 | 298 | 312 | +1.96% | 360,700 | 148億5582万 | +6.85% | 8.12 | 0.92 |
| 06/22 | 304 | 308 | 303 | 306 | -0.65% | 181,200 | 145億7013万 | +5.52% | 7.96 | 0.9 |
| 06/19 | 311 | 313 | 306 | 308 | -1.6% | 225,700 | 146億6536万 | +6.57% | 8.02 | 0.9 |
| 06/18 | 311 | 315 | 310 | 313 | +0.32% | 133,300 | 149億344万 | +8.3% | 8.15 | 0.92 |
| 06/17 | 310 | 316 | 310 | 312 | +1.96% | 168,800 | 148億5582万 | +7.96% | 8.12 | 0.92 |
| 06/16 | 308 | 309 | 304 | 306 | -1.92% | 155,000 | 145億7013万 | +6.25% | 7.96 | 0.9 |
| 06/15 | 308 | 315 | 306 | 312 | +2.63% | 208,000 | 148億5582万 | +8.33% | 8.12 | 0.92 |
| 06/12 | 303 | 308 | 302 | 304 | 0% | 100,700 | 144億7491万 | +5.56% | 7.91 | 0.89 |
| 06/11 | 305 | 306 | 296 | 304 | -0.98% | 243,400 | 144億7491万 | +5.56% | 7.91 | 0.89 |
| 06/10 | 297 | 310 | 297 | 307 | +1.66% | 287,100 | 146億1775万 | +6.6% | 7.99 | 0.9 |
| 06/09 | 300 | 304 | 298 | 302 | +2.37% | 273,700 | 143億7968万 | +4.86% | 7.86 | 0.89 |
| 06/08 | 286 | 296 | 281 | 295 | -1.01% | 311,800 | 140億4637万 | +2.79% | 7.68 | 0.87 |
| 06/05 | 295 | 304 | 292 | 298 | +0.34% | 416,300 | 141億8922万 | +3.47% | 7.76 | 0.87 |
| 06/04 | 286 | 299 | 281 | 297 | +6.83% | 689,000 | 141億4160万 | +3.13% | 7.73 | 0.87 |
| 06/03 | 281 | 282 | 269 | 278 | -2.46% | 266,700 | 132億3692万 | -3.47% | 7.24 | 0.82 |
| 06/02 | 271 | 286 | 269 | 285 | +3.26% | 279,900 | 135億7022万 | -1.38% | 7.42 | 0.84 |
| 06/01 | 272 | 276 | 268 | 276 | +1.1% | 198,200 | 131億4169万 | -4.83% | 7.18 | 0.81 |
| 05/29 | 272 | 279 | 272 | 273 | +0.74% | 130,200 | 129億9885万 | -6.51% | 7.11 | 0.8 |
| 05/28 | 276 | 276 | 269 | 271 | -1.81% | 156,300 | 129億362万 | -7.82% | 7.05 | 0.79 |
| 05/27 | 268 | 284 | 268 | 276 | +2.99% | 270,300 | 131億4169万 | -6.76% | 7.18 | 0.81 |
| 05/26 | 270 | 271 | 268 | 268 | -0.74% | 71,400 | 127億6077万 | -10.07% | 6.98 | 0.79 |
| 05/25 | 271 | 276 | 268 | 270 | -1.1% | 233,600 | 128億5600万 | -10% | 7.03 | 0.79 |
| 05/22 | 273 | 277 | 267 | 273 | +0.37% | 227,100 | 129億9885万 | -9.6% | 7.11 | 0.8 |
| 05/21 | 270 | 275 | 267 | 272 | 0% | 170,800 | 129億5123万 | -10.23% | 7.08 | 0.8 |
| 05/20 | 280 | 280 | 259 | 272 | -3.2% | 673,300 | 129億5123万 | -10.82% | 7.08 | 0.8 |
| 05/19 | 285 | 288 | 281 | 281 | +0.72% | 230,800 | 133億7976万 | -8.47% | 7.31 | 0.82 |
| 05/18 | 298 | 298 | 272 | 279 | -8.22% | 917,000 | 132億8453万 | -9.42% | 7.26 | 0.82 |
| 05/15 | 300 | 305 | 297 | 304 | +1.33% | 198,400 | 144億7491万 | -1.94% | 7.91 | 0.89 |
| 05/14 | 305 | 305 | 297 | 300 | -0.66% | 217,700 | 142億8445万 | -3.23% | 7.81 | 0.88 |
| 05/13 | 306 | 307 | 300 | 302 | -0.66% | 170,700 | 143億7968万 | -2.89% | 7.86 | 0.89 |
| 05/12 | 305 | 307 | 298 | 304 | -0.98% | 153,600 | 144億7491万 | -2.25% | 7.91 | 0.89 |
| 05/11 | 310 | 313 | 305 | 307 | -0.32% | 134,300 | 146億1775万 | -1.29% | 7.99 | 0.9 |
| 05/08 | 300 | 308 | 298 | 308 | +3.36% | 215,400 | 146億6536万 | -0.96% | 8.02 | 0.9 |
| 05/07 | 300 | 305 | 295 | 298 | -0.33% | 233,800 | 141億8922万 | -3.87% | 7.76 | 0.87 |
| 05/01 | 294 | 301 | 292 | 299 | -0.33% | 263,500 | 142億3683万 | -3.86% | 7.78 | 0.88 |
| 04/30 | 299 | 300 | 297 | 300 | -0.99% | 170,000 | 142億8445万 | -3.54% | 7.81 | 0.88 |
| 04/28 | 297 | 303 | 295 | 303 | +1.34% | 130,900 | 144億2729万 | -2.57% | 7.89 | 0.89 |
| 04/27 | 299 | 302 | 297 | 299 | -0.66% | 171,000 | 142億3683万 | -3.86% | 7.78 | 0.88 |
| 04/24 | 307 | 310 | 299 | 301 | -2.9% | 205,900 | 143億3206万 | -2.9% | 7.83 | 0.88 |
| 04/23 | 309 | 317 | 308 | 310 | 0% | 150,200 | 147億6059万 | 0% | 8.07 | 0.91 |
| 04/22 | 311 | 313 | 308 | 310 | -0.96% | 163,700 | 147億6059万 | 0% | 8.07 | 0.91 |
| 04/21 | 320 | 320 | 313 | 313 | -2.49% | 134,000 | 149億344万 | +1.29% | 8.15 | 0.92 |
| 04/20 | 324 | 324 | 320 | 321 | -1.83% | 166,700 | 152億8436万 | +4.22% | 8.36 | 0.94 |
| 04/17 | 326 | 329 | 324 | 327 | +1.24% | 149,500 | 155億7005万 | +6.51% | 8.51 | 0.96 |
| 04/16 | 328 | 331 | 320 | 323 | +0.62% | 223,500 | 153億7959万 | +5.56% | 8.41 | 0.95 |
| 04/15 | 320 | 323 | 318 | 321 | +1.58% | 152,800 | 152億8436万 | +5.25% | 8.36 | 0.94 |
| 04/14 | 319 | 322 | 315 | 316 | +1.61% | 151,000 | 150億4628万 | +3.95% | 8.23 | 0.93 |
| 04/13 | 310 | 312 | 306 | 311 | -0.32% | 166,300 | 148億821万 | +2.64% | 8.09 | 0.91 |
| 04/10 | 319 | 322 | 312 | 312 | -1.27% | 139,500 | 148億5582万 | +2.97% | 8.12 | 0.92 |
| 04/09 | 323 | 323 | 315 | 316 | -2.17% | 63,800 | 150億4628万 | +4.64% | 8.23 | 0.93 |
| 04/08 | 321 | 323 | 317 | 323 | +2.54% | 118,700 | 153億7959万 | +7.31% | 8.41 | 0.95 |
| 04/07 | 317 | 322 | 313 | 315 | -1.25% | 127,300 | 149億9867万 | +4.65% | 8.2 | 0.92 |
| 04/06 | 311 | 319 | 311 | 319 | +2.9% | 230,700 | 151億8913万 | +5.63% | 8.3 | 0.94 |
| 04/03 | 304 | 311 | 303 | 310 | -0.32% | 232,300 | 147億6059万 | +2.31% | 8.07 | 0.91 |
| 04/02 | 310 | 318 | 305 | 311 | +1.3% | 223,900 | 148億821万 | +2.3% | 8.09 | 0.91 |
| 04/01 | 304 | 308 | 301 | 307 | +3.37% | 188,200 | 146億1775万 | +0.66% | 7.99 | 0.9 |
| 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 | 0.9 |
| 03/27 | 300 | 308 | 296 | 307 | +0.99% | 228,200 | 146億1775万 | -1.29% | 7.99 | 0.94 |
| 03/26 | 304 | 307 | 300 | 304 | -1.3% | 257,500 | 144億7491万 | -2.88% | 7.91 | 0.93 |
| 03/25 | 293 | 308 | 293 | 308 | +5.48% | 331,800 | 146億6536万 | -2.22% | 8.02 | 0.94 |
| 03/24 | 293 | 296 | 286 | 292 | +2.46% | 132,800 | 139億353万 | -7.59% | 7.6 | 0.9 |
| 03/23 | 294 | 294 | 283 | 285 | -3.39% | 367,900 | 135億7022万 | -9.81% | 7.42 | 0.87 |
| 03/19 | 308 | 308 | 295 | 295 | -5.75% | 377,600 | 140億4637万 | -6.94% | 7.68 | 0.9 |
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 | 362 2026/8/14 | 778,400 | 172億3657万 | +4.02% 348 | |||
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）
- 2026/08/14 vs 2025/12/30
- 24%（1.24倍）
- 過去安値
154円（2024/08/05） - 135%（2.35倍）
362円（8/14）
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。
