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 |
|---|---|---|---|---|---|---|---|
| 2017/06/14 | 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 |
| 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 |
2001～
2050
件表示中 / 2520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 | 9,600円 | -8.7% | - | 0.00% | - | 0.51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。ＧＭＯＴＥＣＨと経営統合 |
| リプライオリテ | 127,900円 | +5.7% | -5.7% | 3.57% | 7.15倍 | 1.25倍 |
|
通販会社に代わって架電営業する通販支援が柱。自社でアカモクなど健康食品のネット販売も |
| 田 谷 | 24,700円 | -4.9% | +999.9% | 0.00% | 72.86倍 | 3.52倍 |
|
直営美容室を全国にチェーン展開、首都圏・福岡地盤。フリーランス美容師運営の「ａｎｏ」出店 |
| ログリー | 38,500円 | +20.9% | - | 0.00% | - | 3.07倍 |
|
記事内容など解析し自動で広告配信するプラットフォーム運営。マイクロアドと資本業務提携 |
| ウィルソンＷＬＷ | 15,200円 | +12.6% | - | 0.00% | - | 1.75倍 |
|
社員教育支援を世界展開。金融、医薬に強く、特に欧米に実績。日経新聞とのアジア開拓は解消 |
市場注目の銘柄
チャート関連のコラム
