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 |
|---|---|---|---|---|---|---|---|
| 2025/06/04 | 109 | 109 | 105 | 106 | -3 | -2.8% | 537,000 |
| 2025/06/03 | 121 | 121 | 108 | 109 | -17 | -13.5% | 1,408,600 |
| 2025/06/02 | 124 | 126 | 121 | 126 | +4 | +3.3% | 226,300 |
| 2025/05/30 | 124 | 125 | 122 | 122 | -3 | -2.4% | 128,400 |
| 2025/05/29 | 134 | 136 | 124 | 125 | -9 | -6.7% | 486,400 |
| 2025/05/28 | 127 | 135 | 127 | 134 | +7 | +5.5% | 280,900 |
| 2025/05/27 | 126 | 128 | 124 | 127 | +1 | +0.8% | 78,800 |
| 2025/05/26 | 126 | 128 | 125 | 126 | -1 | -0.8% | 102,600 |
| 2025/05/23 | 126 | 137 | 120 | 127 | ±0 | ±0% | 800,900 |
| 2025/05/22 | 129 | 131 | 122 | 127 | -4 | -3.1% | 256,200 |
| 2025/05/21 | 132 | 135 | 128 | 131 | +1 | +0.8% | 97,200 |
| 2025/05/20 | 127 | 141 | 126 | 130 | +4 | +3.2% | 698,000 |
| 2025/05/19 | 127 | 128 | 126 | 126 | -1 | -0.8% | 83,400 |
| 2025/05/16 | 120 | 131 | 120 | 127 | +7 | +5.8% | 606,100 |
| 2025/05/15 | 115 | 123 | 114 | 120 | +8 | +7.1% | 534,100 |
| 2025/05/14 | 112 | 114 | 112 | 112 | -2 | -1.8% | 57,400 |
| 2025/05/13 | 113 | 114 | 113 | 114 | +1 | +0.9% | 34,800 |
| 2025/05/12 | 111 | 113 | 111 | 113 | +3 | +2.7% | 108,600 |
| 2025/05/09 | 110 | 112 | 110 | 110 | ±0 | ±0% | 55,200 |
| 2025/05/08 | 112 | 112 | 110 | 110 | -1 | -0.9% | 35,000 |
| 2025/05/07 | 112 | 116 | 111 | 111 | -2 | -1.8% | 1,010,600 |
| 2025/05/02 | 112 | 114 | 111 | 113 | +1 | +0.9% | 54,200 |
| 2025/05/01 | 113 | 116 | 110 | 112 | -2 | -1.8% | 1,896,700 |
| 2025/04/30 | 112 | 118 | 110 | 114 | ±0 | ±0% | 1,803,200 |
| 2025/04/28 | 111 | 114 | 110 | 114 | +2 | +1.8% | 49,400 |
| 2025/04/25 | 113 | 114 | 111 | 112 | -2 | -1.8% | 83,600 |
| 2025/04/24 | 115 | 127 | 112 | 114 | -2 | -1.7% | 2,970,200 |
| 2025/04/23 | 110 | 118 | 110 | 116 | +3 | +2.7% | 1,332,600 |
| 2025/04/22 | 109 | 113 | 109 | 113 | +4 | +3.7% | 129,400 |
| 2025/04/21 | 111 | 112 | 106 | 109 | -1 | -0.9% | 855,600 |
| 2025/04/18 | 110 | 110 | 108 | 110 | +1 | +0.9% | 62,000 |
| 2025/04/17 | 113 | 113 | 109 | 109 | -2 | -1.8% | 209,500 |
| 2025/04/16 | 111 | 126 | 110 | 111 | ±0 | ±0% | 5,820,100 |
| 2025/04/15 | 108 | 112 | 100 | 111 | +5 | +4.7% | 1,258,500 |
| 2025/04/14 | 107 | 109 | 105 | 106 | +3 | +2.9% | 94,500 |
| 2025/04/11 | 103 | 106 | 102 | 103 | ±0 | ±0% | 50,800 |
| 2025/04/10 | 104 | 106 | 102 | 103 | +3 | +3% | 51,100 |
| 2025/04/09 | 98 | 101 | 97 | 100 | ±0 | ±0% | 40,400 |
| 2025/04/08 | 98 | 103 | 98 | 100 | +5 | +5.3% | 76,400 |
| 2025/04/07 | 94 | 100 | 89 | 95 | -9 | -8.7% | 134,600 |
| 2025/04/04 | 107 | 107 | 100 | 104 | -5 | -4.6% | 111,900 |
| 2025/04/03 | 108 | 109 | 106 | 109 | -1 | -0.9% | 89,400 |
| 2025/04/02 | 114 | 114 | 110 | 110 | -3 | -2.7% | 101,600 |
| 2025/04/01 | 116 | 117 | 113 | 113 | -2 | -1.7% | 52,100 |
| 2025/03/31 | 116 | 117 | 115 | 115 | -3 | -2.5% | 46,200 |
| 2025/03/28 | 117 | 118 | 115 | 118 | +1 | +0.9% | 80,800 |
| 2025/03/27 | 118 | 123 | 117 | 117 | ±0 | ±0% | 298,000 |
| 2025/03/26 | 123 | 133 | 113 | 117 | -3 | -2.5% | 4,535,700 |
| 2025/03/25 | 121 | 122 | 118 | 120 | +1 | +0.8% | 159,500 |
| 2025/03/24 | 122 | 126 | 118 | 119 | -6 | -4.8% | 418,500 |
51～
100
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
