DMS INC - Price History
Monthly price history for 9782.T (DMS INC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,760 | ¥1,760 |
| April 2024 | ¥1,776 | ¥1,776 |
| March 2024 | ¥1,790 | ¥1,790 |
| February 2024 | ¥1,726 | ¥1,750 |
| January 2024 | ¥1,744 | ¥1,769 |
| December 2023 | ¥1,770 | ¥1,795 |
| November 2023 | ¥1,509 | ¥1,530 |
| October 2023 | ¥1,348 | ¥1,367 |
| September 2023 | ¥1,532 | ¥1,554 |
| August 2023 | ¥1,505 | ¥1,551 |
| July 2023 | ¥1,452 | ¥1,497 |
| June 2023 | ¥1,358 | ¥1,400 |
| May 2023 | ¥1,266 | ¥1,305 |
| April 2023 | ¥1,407 | ¥1,450 |
| March 2023 | ¥1,371 | ¥1,413 |
| February 2023 | ¥1,283 | ¥1,340 |
| January 2023 | ¥1,206 | ¥1,259 |
| December 2022 | ¥1,133 | ¥1,183 |
| November 2022 | ¥1,124 | ¥1,174 |
| October 2022 | ¥1,183 | ¥1,235 |
| September 2022 | ¥1,140 | ¥1,190 |
| August 2022 | ¥1,067 | ¥1,130 |
| July 2022 | ¥1,036 | ¥1,097 |
| June 2022 | ¥1,043 | ¥1,105 |
| May 2022 | ¥1,080 | ¥1,144 |
| April 2022 | ¥1,010 | ¥1,070 |
| March 2022 | ¥1,035 | ¥1,096 |
| February 2022 | ¥1,036 | ¥1,121 |
| January 2022 | ¥1,183 | ¥1,280 |
| December 2021 | ¥1,203 | ¥1,301 |
| November 2021 | ¥1,299 | ¥1,405 |
| October 2021 | ¥1,404 | ¥1,519 |
| September 2021 | ¥1,383 | ¥1,496 |
| August 2021 | ¥1,375 | ¥1,487 |
| July 2021 | ¥1,476 | ¥1,597 |
| June 2021 | ¥1,461 | ¥1,580 |
| May 2021 | ¥1,385 | ¥1,498 |
| April 2021 | ¥1,279 | ¥1,384 |
| March 2021 | ¥1,293 | ¥1,399 |
| February 2021 | ¥1,218 | ¥1,338 |
| January 2021 | ¥1,230 | ¥1,352 |
| December 2020 | ¥1,408 | ¥1,547 |
| November 2020 | ¥1,365 | ¥1,500 |
| October 2020 | ¥1,210 | ¥1,330 |
| September 2020 | ¥1,277 | ¥1,403 |
| August 2020 | ¥1,393 | ¥1,531 |
| July 2020 | ¥1,462 | ¥1,606 |
| June 2020 | ¥1,404 | ¥1,543 |
| May 2020 | ¥1,535 | ¥1,687 |
| April 2020 | ¥1,490 | ¥1,637 |
| March 2020 | ¥1,415 | ¥1,555 |
| February 2020 | ¥1,865 | ¥2,079 |
| January 2020 | ¥1,988 | ¥2,217 |
| December 2019 | ¥1,976 | ¥2,203 |
| November 2019 | ¥1,927 | ¥2,149 |
| October 2019 | ¥2,060 | ¥2,297 |
| September 2019 | ¥1,980 | ¥2,208 |
| August 2019 | ¥1,918 | ¥2,139 |
| July 2019 | ¥1,790 | ¥1,996 |
| June 2019 | ¥1,768 | ¥1,971 |
| May 2019 | ¥1,817 | ¥2,026 |
| April 2019 | ¥1,718 | ¥1,916 |
| March 2019 | ¥1,675 | ¥1,868 |
| February 2019 | ¥1,548 | ¥1,747 |
| January 2019 | ¥1,446 | ¥1,631 |
| December 2018 | ¥1,502 | ¥1,695 |
| November 2018 | ¥1,487 | ¥1,678 |
| October 2018 | ¥1,442 | ¥1,627 |
| September 2018 | ¥1,467 | ¥1,655 |
| August 2018 | ¥1,404 | ¥1,584 |
| July 2018 | ¥1,416 | ¥1,598 |
| June 2018 | ¥1,165 | ¥1,314 |
| May 2018 | ¥1,212 | ¥1,367 |
| April 2018 | ¥1,342 | ¥1,514 |
| March 2018 | ¥1,346 | ¥1,519 |
| February 2018 | ¥1,309 | ¥1,497 |
| January 2018 | ¥1,360 | ¥1,555 |
| December 2017 | ¥1,334 | ¥1,525 |
| November 2017 | ¥1,434 | ¥1,640 |
| October 2017 | ¥1,082 | ¥1,237 |
| September 2017 | ¥1,070 | ¥1,224 |
| August 2017 | ¥1,185 | ¥1,355 |
| July 2017 | ¥1,067 | ¥1,220 |
| June 2017 | ¥989 | ¥1,131 |
| May 2017 | ¥910 | ¥1,041 |
| April 2017 | ¥785 | ¥898 |
| March 2017 | ¥796 | ¥910 |
| February 2017 | ¥775 | ¥903 |
| January 2017 | ¥779 | ¥908 |
| December 2016 | ¥778 | ¥906 |
| November 2016 | ¥804 | ¥937 |
| October 2016 | ¥724 | ¥844 |
| September 2016 | ¥578 | ¥674 |
| August 2016 | ¥595 | ¥693 |
| July 2016 | ¥619 | ¥721 |
| June 2016 | ¥548 | ¥639 |
| May 2016 | ¥603 | ¥702 |
| April 2016 | ¥566 | ¥659 |
| March 2016 | ¥576 | ¥671 |
| February 2016 | ¥558 | ¥665 |
| January 2016 | ¥607 | ¥723 |
| December 2015 | ¥644 | ¥767 |
| November 2015 | ¥638 | ¥760 |
| October 2015 | ¥613 | ¥730 |
| September 2015 | ¥535 | ¥637 |
| August 2015 | ¥556 | ¥663 |
| July 2015 | ¥614 | ¥732 |
| June 2015 | ¥645 | ¥768 |
| May 2015 | ¥599 | ¥714 |
| April 2015 | ¥642 | ¥765 |
| March 2015 | ¥634 | ¥755 |
| February 2015 | ¥659 | ¥800 |
| January 2015 | ¥671 | ¥815 |
| December 2014 | ¥645 | ¥783 |
| November 2014 | ¥603 | ¥732 |
| October 2014 | ¥589 | ¥715 |
| September 2014 | ¥623 | ¥757 |
| August 2014 | ¥603 | ¥733 |
| July 2014 | ¥586 | ¥712 |
| June 2014 | ¥642 | ¥780 |
| May 2014 | ¥593 | ¥720 |
| April 2014 | ¥597 | ¥725 |
| March 2014 | ¥654 | ¥795 |
| February 2014 | ¥653 | ¥810 |
| January 2014 | ¥717 | ¥889 |
| December 2013 | ¥807 | ¥1,001 |
| November 2013 | ¥1,218 | ¥1,510 |
| October 2013 | ¥745 | ¥924 |
| September 2013 | ¥496 | ¥615 |
| August 2013 | ¥460 | ¥570 |
| July 2013 | ¥510 | ¥632 |
| June 2013 | ¥468 | ¥580 |
| May 2013 | ¥557 | ¥690 |
| April 2013 | ¥661 | ¥820 |
| March 2013 | ¥511 | ¥633 |
| February 2013 | ¥428 | ¥542 |
| January 2013 | ¥340 | ¥431 |
| December 2012 | ¥310 | ¥392 |
| November 2012 | ¥309 | ¥391 |
| October 2012 | ¥309 | ¥391 |
| September 2012 | ¥318 | ¥403 |
| August 2012 | ¥309 | ¥391 |
| July 2012 | ¥316 | ¥400 |
| June 2012 | ¥312 | ¥395 |
| May 2012 | ¥302 | ¥383 |
| April 2012 | ¥321 | ¥407 |
| March 2012 | ¥323 | ¥409 |
| February 2012 | ¥298 | ¥392 |
| January 2012 | ¥272 | ¥357 |
| December 2011 | ¥273 | ¥359 |
| November 2011 | ¥272 | ¥357 |
| October 2011 | ¥275 | ¥361 |
| September 2011 | ¥281 | ¥369 |
| August 2011 | ¥283 | ¥372 |
| July 2011 | ¥282 | ¥370 |
| June 2011 | ¥270 | ¥355 |
| May 2011 | ¥270 | ¥355 |
| April 2011 | ¥286 | ¥376 |
| March 2011 | ¥282 | ¥370 |
| February 2011 | ¥298 | ¥412 |
| January 2011 | ¥288 | ¥398 |
| December 2010 | ¥288 | ¥398 |
| November 2010 | ¥276 | ¥382 |
| October 2010 | ¥283 | ¥392 |
| September 2010 | ¥282 | ¥390 |
| August 2010 | ¥273 | ¥377 |
| July 2010 | ¥283 | ¥392 |
| June 2010 | ¥286 | ¥396 |
| May 2010 | ¥289 | ¥400 |
| April 2010 | ¥291 | ¥403 |
| March 2010 | ¥278 | ¥385 |
| February 2010 | ¥266 | ¥387 |
| January 2010 | ¥256 | ¥373 |
| December 2009 | ¥276 | ¥402 |
| November 2009 | ¥263 | ¥383 |
| October 2009 | ¥269 | ¥391 |
| September 2009 | ¥278 | ¥404 |
| August 2009 | ¥272 | ¥396 |
| July 2009 | ¥292 | ¥425 |
| June 2009 | ¥289 | ¥420 |
| May 2009 | ¥267 | ¥389 |
| April 2009 | ¥220 | ¥320 |
| March 2009 | ¥275 | ¥400 |
| February 2009 | ¥271 | ¥394 |
| January 2009 | ¥279 | ¥406 |
| December 2008 | ¥295 | ¥429 |
| November 2008 | ¥278 | ¥405 |
| October 2008 | ¥269 | ¥391 |
| September 2008 | ¥296 | ¥430 |
| August 2008 | ¥292 | ¥425 |
| July 2008 | ¥305 | ¥443 |
| June 2008 | ¥319 | ¥464 |
| May 2008 | ¥310 | ¥451 |
| April 2008 | ¥287 | ¥417 |
| March 2008 | ¥309 | ¥450 |
| February 2008 | ¥337 | ¥490 |
| January 2008 | ¥332 | ¥483 |
| December 2007 | ¥344 | ¥500 |
| November 2007 | ¥369 | ¥537 |
| October 2007 | ¥382 | ¥556 |
| September 2007 | ¥378 | ¥550 |
| August 2007 | ¥430 | ¥625 |
| July 2007 | ¥449 | ¥653 |
| June 2007 | ¥454 | ¥660 |
| May 2007 | ¥455 | ¥661 |
| April 2007 | ¥455 | ¥661 |
| March 2007 | ¥462 | ¥672 |
| February 2007 | ¥468 | ¥700 |
| January 2007 | ¥474 | ¥710 |
| December 2006 | ¥438 | ¥655 |
| November 2006 | ¥395 | ¥591 |
| October 2006 | ¥434 | ¥650 |
| September 2006 | ¥501 | ¥750 |
| August 2006 | ¥568 | ¥850 |
| July 2006 | ¥567 | ¥849 |
| June 2006 | ¥718 | ¥1,075 |
| May 2006 | ¥669 | ¥1,001 |
| April 2006 | ¥728 | ¥1,090 |
| March 2006 | ¥715 | ¥1,070 |
| February 2006 | ¥779 | ¥1,165 |
| January 2006 | ¥668 | ¥1,000 |
| December 2005 | ¥615 | ¥920 |
| November 2005 | ¥525 | ¥785 |
| October 2005 | ¥495 | ¥740 |
| September 2005 | ¥488 | ¥730 |
| August 2005 | ¥467 | ¥699 |
| July 2005 | ¥488 | ¥730 |
| June 2005 | ¥401 | ¥600 |
| May 2005 | ¥375 | ¥561 |
| April 2005 | ¥368 | ¥551 |
| March 2005 | ¥368 | ¥550 |
| February 2005 | ¥370 | ¥573 |
| January 2005 | ¥367 | ¥568 |
| December 2004 | ¥342 | ¥530 |
| November 2004 | ¥339 | ¥524 |
| October 2004 | ¥304 | ¥470 |
| September 2004 | ¥368 | ¥570 |
| August 2004 | ¥362 | ¥560 |
| July 2004 | ¥355 | ¥550 |
| June 2004 | ¥375 | ¥580 |
| May 2004 | ¥355 | ¥550 |
| April 2004 | ¥378 | ¥585 |
| March 2004 | ¥362 | ¥560 |
| February 2004 | ¥321 | ¥514 |
| January 2004 | ¥325 | ¥520 |
| December 2003 | ¥300 | ¥480 |
| November 2003 | ¥331 | ¥530 |
| October 2003 | ¥303 | ¥485 |
| September 2003 | ¥299 | ¥479 |
| August 2003 | ¥307 | ¥491 |
| July 2003 | ¥281 | ¥450 |
| June 2003 | ¥287 | ¥459 |
| May 2003 | ¥259 | ¥415 |
| April 2003 | ¥253 | ¥405 |
| March 2003 | ¥250 | ¥400 |
| February 2003 | ¥245 | ¥412 |
| January 2003 | ¥240 | ¥404 |
| December 2002 | ¥243 | ¥408 |
| November 2002 | ¥229 | ¥385 |
| October 2002 | ¥247 | ¥415 |
| September 2002 | ¥273 | ¥459 |
| August 2002 | ¥285 | ¥480 |
| July 2002 | ¥285 | ¥480 |
| June 2002 | ¥277 | ¥466 |
| May 2002 | ¥297 | ¥500 |
| April 2002 | ¥250 | ¥420 |
| March 2002 | ¥270 | ¥455 |
| February 2002 | ¥262 | ¥460 |
| January 2002 | ¥253 | ¥445 |
| December 2001 | ¥245 | ¥430 |
| November 2001 | ¥256 | ¥450 |
| October 2001 | ¥263 | ¥461 |
| September 2001 | ¥228 | ¥400 |
| August 2001 | ¥234 | ¥410 |
| July 2001 | ¥251 | ¥440 |
| June 2001 | ¥256 | ¥450 |
| May 2001 | ¥292 | ¥513 |
| April 2001 | ¥273 | ¥480 |
| March 2001 | ¥273 | ¥480 |
| February 2001 | ¥245 | ¥435 |
| January 2001 | ¥253 | ¥450 |
| December 2000 | ¥236 | ¥420 |
| November 2000 | ¥227 | ¥404 |
| October 2000 | ¥270 | ¥480 |
| September 2000 | ¥349 | ¥620 |
| August 2000 | ¥419 | ¥745 |
| July 2000 | ¥512 | ¥910 |
| June 2000 | ¥419 | ¥745 |
| May 2000 | ¥433 | ¥770 |
| April 2000 | ¥647 | ¥1,150 |
| March 2000 | ¥613 | ¥1,090 |
| February 2000 | ¥655 | ¥1,180 |
| January 2000 | ¥772 | ¥1,390 |
9782.T
Price: ¥1,769
52 week price:
Dividend Yield: 0.01%
5-year range yield:
Forward Dividend Yield: 2.83%
Payout Ratio: 21.49%
Payout Ratio Range:
Dividend Per Share: 50.00 JPY
Earnings Per Share: 232.79 JPY
P/E Ratio: 9.09
Exchange: JPX
Sector: Communication Services
Industry: Advertising Agencies
Market Capitalization: 10.1 billion
Average Dividend Frequency: 1
Years Paying Dividends: 15
DGR3: 18.91%
DGR5: 13.30%
DGR10: 9.75%