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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,419 | 1,479 | 1,400 | 1,448 | +15 | +1% | 129,400 |
| 2017/04/26 | 1,398 | 1,474 | 1,390 | 1,433 | +60 | +4.4% | 131,400 |
| 2017/04/25 | 1,335 | 1,380 | 1,335 | 1,373 | +38 | +2.8% | 82,300 |
| 2017/04/24 | 1,318 | 1,346 | 1,315 | 1,335 | +32 | +2.5% | 67,900 |
| 2017/04/21 | 1,306 | 1,318 | 1,271 | 1,303 | -17 | -1.3% | 72,000 |
| 2017/04/20 | 1,287 | 1,350 | 1,274 | 1,320 | +63 | +5% | 88,800 |
| 2017/04/19 | 1,306 | 1,306 | 1,257 | 1,257 | -49 | -3.8% | 58,700 |
| 2017/04/18 | 1,346 | 1,352 | 1,302 | 1,306 | +26 | +2% | 71,500 |
| 2017/04/17 | 1,260 | 1,317 | 1,248 | 1,280 | +2 | +0.2% | 110,800 |
| 2017/04/14 | 1,300 | 1,304 | 1,272 | 1,278 | -47 | -3.5% | 51,500 |
| 2017/04/13 | 1,338 | 1,360 | 1,273 | 1,325 | -55 | -4% | 132,900 |
| 2017/04/12 | 1,477 | 1,498 | 1,366 | 1,380 | -135 | -8.9% | 96,000 |
| 2017/04/11 | 1,517 | 1,590 | 1,491 | 1,515 | +15 | +1% | 100,600 |
| 2017/04/10 | 1,513 | 1,521 | 1,438 | 1,500 | -93 | -5.8% | 152,600 |
| 2017/04/07 | 1,592 | 1,620 | 1,502 | 1,593 | +7 | +0.4% | 58,300 |
| 2017/04/06 | 1,611 | 1,611 | 1,534 | 1,586 | +8 | +0.5% | 56,700 |
| 2017/04/05 | 1,537 | 1,602 | 1,528 | 1,578 | +27 | +1.7% | 24,600 |
| 2017/04/04 | 1,579 | 1,612 | 1,531 | 1,551 | -49 | -3.1% | 57,200 |
| 2017/04/03 | 1,618 | 1,648 | 1,545 | 1,600 | -17 | -1.1% | 54,400 |
| 2017/03/31 | 1,586 | 1,676 | 1,586 | 1,617 | +40 | +2.5% | 51,100 |
| 2017/03/30 | 1,683 | 1,697 | 1,567 | 1,577 | -108 | -6.4% | 55,000 |
| 2017/03/29 | 1,684 | 1,717 | 1,606 | 1,685 | +34 | +2.1% | 55,600 |
| 2017/03/28 | 1,519 | 1,674 | 1,518 | 1,651 | +149 | +9.9% | 140,100 |
| 2017/03/27 | 1,527 | 1,527 | 1,489 | 1,502 | -13 | -0.9% | 16,300 |
| 2017/03/24 | 1,548 | 1,548 | 1,505 | 1,515 | -14 | -0.9% | 16,400 |
| 2017/03/23 | 1,495 | 1,547 | 1,485 | 1,529 | +54 | +3.7% | 27,500 |
| 2017/03/22 | 1,544 | 1,544 | 1,467 | 1,475 | -42 | -2.8% | 33,300 |
| 2017/03/21 | 1,484 | 1,538 | 1,470 | 1,517 | +9 | +0.6% | 29,300 |
| 2017/03/17 | 1,517 | 1,537 | 1,487 | 1,508 | -9 | -0.6% | 47,500 |
| 2017/03/16 | 1,438 | 1,545 | 1,438 | 1,517 | +62 | +4.3% | 78,100 |
| 2017/03/15 | 1,547 | 1,550 | 1,431 | 1,455 | -113 | -7.2% | 101,700 |
| 2017/03/14 | 1,531 | 1,578 | 1,522 | 1,568 | +28 | +1.8% | 29,300 |
| 2017/03/13 | 1,660 | 1,666 | 1,510 | 1,540 | -117 | -7.1% | 146,200 |
| 2017/03/10 | 1,630 | 1,779 | 1,613 | 1,657 | +46 | +2.9% | 162,400 |
| 2017/03/09 | 1,535 | 1,669 | 1,535 | 1,611 | +85 | +5.6% | 114,800 |
| 2017/03/08 | 1,555 | 1,590 | 1,516 | 1,526 | -3 | -0.2% | 50,000 |
| 2017/03/07 | 1,464 | 1,559 | 1,435 | 1,529 | +44 | +3% | 77,200 |
| 2017/03/06 | 1,471 | 1,502 | 1,392 | 1,485 | -17 | -1.1% | 133,600 |
| 2017/03/03 | 1,531 | 1,540 | 1,488 | 1,502 | -48 | -3.1% | 52,200 |
| 2017/03/02 | 1,558 | 1,585 | 1,531 | 1,550 | +6 | +0.4% | 57,300 |
| 2017/03/01 | 1,536 | 1,557 | 1,498 | 1,544 | -16 | -1% | 66,500 |
| 2017/02/28 | 1,550 | 1,591 | 1,525 | 1,560 | +44 | +2.9% | 76,300 |
| 2017/02/27 | 1,502 | 1,529 | 1,436 | 1,516 | -26 | -1.7% | 83,400 |
| 2017/02/24 | 1,477 | 1,568 | 1,412 | 1,542 | +34.5 | +2.3% | 71,200 |
| 2017/02/23 | 1,435 | 1,650 | 1,403 | 1,507.5 | +86 | +6% | 168,800 |
| 2017/02/22 | 1,460 | 1,460 | 1,416.5 | 1,421.5 | -30.5 | -2.1% | 66,000 |
| 2017/02/21 | 1,400 | 1,466 | 1,388 | 1,452 | +27 | +1.9% | 47,800 |
| 2017/02/20 | 1,405.5 | 1,438.5 | 1,372.5 | 1,425 | -5.5 | -0.4% | 102,600 |
| 2017/02/17 | 1,336 | 1,459.5 | 1,335 | 1,430.5 | +84 | +6.2% | 61,400 |
| 2017/02/16 | 1,372.5 | 1,374.5 | 1,340.5 | 1,346.5 | -38.5 | -2.8% | 82,400 |
1851～
1900
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
