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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 94 | 95 | 93 | 94 | -1 | -1.1% | 112,700 |
| 2025/08/14 | 93 | 95 | 92 | 95 | +2 | +2.2% | 59,800 |
| 2025/08/13 | 94 | 94 | 92 | 93 | -1 | -1.1% | 39,200 |
| 2025/08/12 | 93 | 94 | 92 | 94 | +1 | +1.1% | 116,100 |
| 2025/08/08 | 96 | 97 | 93 | 93 | -5 | -5.1% | 494,600 |
| 2025/08/07 | 98 | 99 | 97 | 98 | -1 | -1% | 134,200 |
| 2025/08/06 | 99 | 99 | 98 | 99 | ±0 | ±0% | 18,200 |
| 2025/08/05 | 99 | 100 | 99 | 99 | ±0 | ±0% | 9,800 |
| 2025/08/04 | 99 | 100 | 98 | 99 | -1 | -1% | 39,600 |
| 2025/08/01 | 100 | 101 | 99 | 100 | +1 | +1% | 126,500 |
| 2025/07/31 | 100 | 100 | 97 | 99 | -1 | -1% | 262,700 |
| 2025/07/30 | 100 | 100 | 99 | 100 | +1 | +1% | 8,400 |
| 2025/07/29 | 100 | 102 | 99 | 99 | -1 | -1% | 175,200 |
| 2025/07/28 | 100 | 101 | 99 | 100 | +1 | +1% | 38,100 |
| 2025/07/25 | 100 | 101 | 99 | 99 | -1 | -1% | 46,500 |
| 2025/07/24 | 101 | 102 | 99 | 100 | ±0 | ±0% | 95,400 |
| 2025/07/23 | 100 | 105 | 99 | 100 | -1 | -1% | 347,500 |
| 2025/07/22 | 100 | 101 | 99 | 101 | +4 | +4.1% | 176,500 |
| 2025/07/18 | 100 | 101 | 97 | 97 | -3 | -3% | 281,000 |
| 2025/07/17 | 99 | 104 | 99 | 100 | +1 | +1% | 168,600 |
| 2025/07/16 | 104 | 105 | 98 | 99 | -1 | -1% | 345,700 |
| 2025/07/15 | 101 | 102 | 99 | 100 | ±0 | ±0% | 107,600 |
| 2025/07/14 | 99 | 102 | 99 | 100 | +1 | +1% | 196,100 |
| 2025/07/11 | 99 | 102 | 99 | 99 | -1 | -1% | 138,400 |
| 2025/07/10 | 101 | 101 | 98 | 100 | -1 | -1% | 114,100 |
| 2025/07/09 | 100 | 101 | 98 | 101 | +2 | +2% | 150,300 |
| 2025/07/08 | 97 | 100 | 96 | 99 | +2 | +2.1% | 144,400 |
| 2025/07/07 | 98 | 98 | 96 | 97 | ±0 | ±0% | 210,400 |
| 2025/07/04 | 97 | 98 | 97 | 97 | +1 | +1% | 119,500 |
| 2025/07/03 | 100 | 100 | 95 | 96 | -3 | -3% | 328,000 |
| 2025/07/02 | 104 | 105 | 98 | 99 | -5 | -4.8% | 380,900 |
| 2025/07/01 | 105 | 106 | 104 | 104 | -1 | -1% | 69,500 |
| 2025/06/30 | 103 | 107 | 102 | 105 | +2 | +1.9% | 137,100 |
| 2025/06/27 | 101 | 103 | 101 | 103 | +2 | +2% | 159,800 |
| 2025/06/26 | 100 | 102 | 100 | 101 | ±0 | ±0% | 55,400 |
| 2025/06/25 | 103 | 103 | 100 | 101 | -2 | -1.9% | 139,700 |
| 2025/06/24 | 101 | 103 | 101 | 103 | +2 | +2% | 84,300 |
| 2025/06/23 | 102 | 102 | 99 | 101 | -2 | -1.9% | 194,700 |
| 2025/06/20 | 106 | 106 | 102 | 103 | -2 | -1.9% | 222,800 |
| 2025/06/19 | 109 | 109 | 104 | 105 | -2 | -1.9% | 133,900 |
| 2025/06/18 | 107 | 110 | 105 | 107 | +1 | +0.9% | 371,500 |
| 2025/06/17 | 104 | 106 | 104 | 106 | +3 | +2.9% | 116,900 |
| 2025/06/16 | 102 | 104 | 101 | 103 | ±0 | ±0% | 231,700 |
| 2025/06/13 | 105 | 105 | 101 | 103 | -2 | -1.9% | 137,600 |
| 2025/06/12 | 105 | 105 | 102 | 105 | ±0 | ±0% | 177,400 |
| 2025/06/11 | 104 | 105 | 102 | 105 | +3 | +2.9% | 107,500 |
| 2025/06/10 | 102 | 103 | 100 | 102 | +1 | +1% | 297,100 |
| 2025/06/09 | 103 | 104 | 100 | 101 | +1 | +1% | 275,400 |
| 2025/06/06 | 104 | 104 | 100 | 100 | -3 | -2.9% | 328,600 |
| 2025/06/05 | 104 | 106 | 103 | 103 | -3 | -2.8% | 222,300 |
1～
50
件表示中 / 2516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 | 9,400円 | -8.7% | - | 0.00% | - | 0.50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 |
| ケーイーティ | - | - | - | - | - | - |
|
- |
| 田 谷 | 24,600円 | -4.9% | +999.9% | 0.00% | 70.89倍 | 3.42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 |
| テクノスマイル | - | +16.1% | +39.8% | - | - | - |
|
- |
| リアルクオリティ | - | +0.8% | -12.9% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
