デザインワン・ジャパンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,492 | 1,492 | 1,427 | 1,439 | -53 | -3.6% | 69,100 |
| 2017/07/10 | 1,577 | 1,580 | 1,481 | 1,492 | -83 | -5.3% | 78,400 |
| 2017/07/07 | 1,536 | 1,575 | 1,522 | 1,575 | +39 | +2.5% | 36,800 |
| 2017/07/06 | 1,540 | 1,549 | 1,506 | 1,536 | +1 | +0.1% | 26,400 |
| 2017/07/05 | 1,480 | 1,535 | 1,465 | 1,535 | +47 | +3.2% | 25,200 |
| 2017/07/04 | 1,492 | 1,510 | 1,465 | 1,488 | -4 | -0.3% | 16,900 |
| 2017/07/03 | 1,509 | 1,509 | 1,461 | 1,492 | -3 | -0.2% | 19,400 |
| 2017/06/30 | 1,535 | 1,535 | 1,478 | 1,495 | -52 | -3.4% | 46,500 |
| 2017/06/29 | 1,476 | 1,548 | 1,476 | 1,547 | +71 | +4.8% | 29,800 |
| 2017/06/28 | 1,495 | 1,495 | 1,463 | 1,476 | -19 | -1.3% | 21,800 |
| 2017/06/27 | 1,508 | 1,508 | 1,483 | 1,495 | -10 | -0.7% | 13,900 |
| 2017/06/26 | 1,484 | 1,512 | 1,484 | 1,505 | +15 | +1% | 14,200 |
| 2017/06/23 | 1,522 | 1,522 | 1,477 | 1,490 | -14 | -0.9% | 16,300 |
| 2017/06/22 | 1,526 | 1,526 | 1,497 | 1,504 | -8 | -0.5% | 14,500 |
| 2017/06/21 | 1,521 | 1,529 | 1,491 | 1,512 | -17 | -1.1% | 16,400 |
| 2017/06/20 | 1,540 | 1,540 | 1,503 | 1,529 | +8 | +0.5% | 26,700 |
| 2017/06/19 | 1,480 | 1,522 | 1,480 | 1,521 | +46 | +3.1% | 25,500 |
| 2017/06/16 | 1,469 | 1,475 | 1,445 | 1,475 | +29 | +2% | 16,700 |
| 2017/06/15 | 1,489 | 1,489 | 1,442 | 1,446 | -25 | -1.7% | 18,400 |
| 2017/06/14 | 1,439 | 1,473 | 1,435 | 1,471 | +31 | +2.2% | 30,400 |
| 2017/06/13 | 1,466 | 1,466 | 1,431 | 1,440 | -26 | -1.8% | 34,300 |
| 2017/06/12 | 1,489 | 1,489 | 1,442 | 1,466 | -9 | -0.6% | 20,800 |
| 2017/06/09 | 1,528 | 1,528 | 1,469 | 1,475 | +37 | +2.6% | 75,200 |
| 2017/06/08 | 1,456 | 1,469 | 1,430 | 1,438 | -27 | -1.8% | 22,900 |
| 2017/06/07 | 1,480 | 1,480 | 1,442 | 1,465 | -23 | -1.5% | 19,400 |
| 2017/06/06 | 1,553 | 1,555 | 1,476 | 1,488 | -61 | -3.9% | 32,600 |
| 2017/06/05 | 1,646 | 1,646 | 1,530 | 1,549 | -87 | -5.3% | 65,800 |
| 2017/06/02 | 1,595 | 1,646 | 1,595 | 1,636 | +46 | +2.9% | 63,300 |
| 2017/06/01 | 1,546 | 1,595 | 1,522 | 1,590 | +23 | +1.5% | 33,900 |
| 2017/05/31 | 1,540 | 1,585 | 1,526 | 1,567 | +38 | +2.5% | 55,500 |
| 2017/05/30 | 1,500 | 1,549 | 1,490 | 1,529 | +59 | +4% | 48,500 |
| 2017/05/29 | 1,440 | 1,481 | 1,430 | 1,470 | +39 | +2.7% | 11,800 |
| 2017/05/26 | 1,515 | 1,535 | 1,430 | 1,431 | -54 | -3.6% | 31,100 |
| 2017/05/25 | 1,434 | 1,488 | 1,422 | 1,485 | +63 | +4.4% | 32,600 |
| 2017/05/24 | 1,415 | 1,432 | 1,405 | 1,422 | +7 | +0.5% | 19,400 |
| 2017/05/23 | 1,430 | 1,443 | 1,415 | 1,415 | -17 | -1.2% | 12,000 |
| 2017/05/22 | 1,424 | 1,439 | 1,410 | 1,432 | +8 | +0.6% | 6,300 |
| 2017/05/19 | 1,434 | 1,435 | 1,407 | 1,424 | -10 | -0.7% | 18,300 |
| 2017/05/18 | 1,433 | 1,454 | 1,422 | 1,434 | -4 | -0.3% | 48,800 |
| 2017/05/17 | 1,443 | 1,452 | 1,417 | 1,438 | +8 | +0.6% | 28,800 |
| 2017/05/16 | 1,447 | 1,447 | 1,425 | 1,430 | +10 | +0.7% | 18,200 |
| 2017/05/15 | 1,448 | 1,448 | 1,410 | 1,420 | -26 | -1.8% | 16,600 |
| 2017/05/12 | 1,467 | 1,471 | 1,436 | 1,446 | -21 | -1.4% | 22,600 |
| 2017/05/11 | 1,479 | 1,483 | 1,450 | 1,467 | +18 | +1.2% | 43,400 |
| 2017/05/10 | 1,461 | 1,467 | 1,390 | 1,449 | -28 | -1.9% | 39,000 |
| 2017/05/09 | 1,450 | 1,479 | 1,436 | 1,477 | +56 | +3.9% | 27,300 |
| 2017/05/08 | 1,410 | 1,437 | 1,405 | 1,421 | +21 | +1.5% | 28,400 |
| 2017/05/02 | 1,407 | 1,407 | 1,364 | 1,400 | +7 | +0.5% | 48,000 |
| 2017/05/01 | 1,460 | 1,472 | 1,393 | 1,393 | -97 | -6.5% | 54,100 |
| 2017/04/28 | 1,488 | 1,496 | 1,456 | 1,490 | +42 | +2.9% | 82,400 |
1801～
1850
件表示中 / 2339件
類似銘柄と比較する
現在ご覧いただいている「デザインワン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| デザインワン | 12,100円 | -29.0% | - | 0.00% | - | 0.63倍 |
|
口コミ重視のオールジャンル店舗情報サイト「エキテン」が主軸。システム開発なども展開 |
| イシン | 97,400円 | +5.8% | -2.1% | 0.00% | 13.15倍 | 1.70倍 |
|
企業の自治体向けマーケティング支援が柱。新興企業支援等も。ポータルのストック収益成長中 |
| Ｕｎｉｐｏｓ | 14,200円 | +13.6% | - | 0.00% | - | 5.07倍 |
|
ネット広告代理とメディア収益化支援から撤退、従業員の相互評価サービス「ユニポス」に集中 |
| ＢＣＣ | 164,000円 | +10.7% | - | 0.00% | - | 2.84倍 |
|
ＩＴ人材派遣など営業アウトソーシングが主力。介護や自治体と連携したヘルスケア事業拡充 |
| ２４７ | 28,000円 | -22.5% | - | 0.00% | - | -14.68倍 |
|
パーソナルトレーニングの個別ジム運営。ＴＯＢで英会話ＮＯＶＡ親会社の連結子会社に |
市場注目の銘柄
チャート関連のコラム
