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 |
|---|---|---|---|---|---|---|---|
| 2017/12/18 | 1,304 | 1,313 | 1,291 | 1,302 | -7 | -0.5% | 22,800 |
| 2017/12/15 | 1,330 | 1,330 | 1,295 | 1,309 | -8 | -0.6% | 16,400 |
| 2017/12/14 | 1,326 | 1,330 | 1,316 | 1,317 | -9 | -0.7% | 6,500 |
| 2017/12/13 | 1,348 | 1,348 | 1,325 | 1,326 | -12 | -0.9% | 7,400 |
| 2017/12/12 | 1,362 | 1,362 | 1,335 | 1,338 | -26 | -1.9% | 7,600 |
| 2017/12/11 | 1,377 | 1,378 | 1,356 | 1,364 | ±0 | ±0% | 17,900 |
| 2017/12/08 | 1,333 | 1,367 | 1,333 | 1,364 | +22 | +1.6% | 19,500 |
| 2017/12/07 | 1,289 | 1,355 | 1,281 | 1,342 | +54 | +4.2% | 37,500 |
| 2017/12/06 | 1,294 | 1,309 | 1,279 | 1,288 | ±0 | ±0% | 16,800 |
| 2017/12/05 | 1,281 | 1,300 | 1,267 | 1,288 | +29 | +2.3% | 30,200 |
| 2017/12/04 | 1,282 | 1,282 | 1,256 | 1,259 | -29 | -2.3% | 9,900 |
| 2017/12/01 | 1,300 | 1,313 | 1,282 | 1,288 | -20 | -1.5% | 12,100 |
| 2017/11/30 | 1,302 | 1,313 | 1,294 | 1,308 | -3 | -0.2% | 12,200 |
| 2017/11/29 | 1,301 | 1,312 | 1,298 | 1,311 | +4 | +0.3% | 13,000 |
| 2017/11/28 | 1,285 | 1,310 | 1,285 | 1,307 | +13 | +1% | 16,700 |
| 2017/11/27 | 1,295 | 1,300 | 1,285 | 1,294 | +8 | +0.6% | 16,400 |
| 2017/11/24 | 1,280 | 1,288 | 1,278 | 1,286 | +17 | +1.3% | 16,400 |
| 2017/11/22 | 1,278 | 1,284 | 1,252 | 1,269 | +5 | +0.4% | 16,100 |
| 2017/11/21 | 1,255 | 1,268 | 1,233 | 1,264 | +11 | +0.9% | 24,700 |
| 2017/11/20 | 1,220 | 1,259 | 1,207 | 1,253 | +61 | +5.1% | 30,800 |
| 2017/11/17 | 1,232 | 1,232 | 1,184 | 1,192 | -29 | -2.4% | 61,600 |
| 2017/11/16 | 1,217 | 1,240 | 1,208 | 1,221 | +5 | +0.4% | 15,000 |
| 2017/11/15 | 1,250 | 1,257 | 1,202 | 1,216 | -26 | -2.1% | 30,200 |
| 2017/11/14 | 1,250 | 1,260 | 1,239 | 1,242 | -10 | -0.8% | 23,600 |
| 2017/11/13 | 1,257 | 1,269 | 1,248 | 1,252 | -5 | -0.4% | 10,700 |
| 2017/11/10 | 1,248 | 1,270 | 1,248 | 1,257 | -17 | -1.3% | 25,200 |
| 2017/11/09 | 1,299 | 1,311 | 1,252 | 1,274 | -20 | -1.5% | 38,200 |
| 2017/11/08 | 1,310 | 1,316 | 1,284 | 1,294 | -15 | -1.1% | 19,000 |
| 2017/11/07 | 1,311 | 1,332 | 1,301 | 1,309 | -17 | -1.3% | 15,300 |
| 2017/11/06 | 1,370 | 1,370 | 1,310 | 1,326 | -24 | -1.8% | 23,600 |
| 2017/11/02 | 1,400 | 1,405 | 1,335 | 1,350 | -53 | -3.8% | 18,300 |
| 2017/11/01 | 1,397 | 1,408 | 1,373 | 1,403 | +12 | +0.9% | 41,800 |
| 2017/10/31 | 1,395 | 1,398 | 1,362 | 1,391 | +11 | +0.8% | 19,500 |
| 2017/10/30 | 1,359 | 1,388 | 1,346 | 1,380 | +62 | +4.7% | 66,900 |
| 2017/10/27 | 1,340 | 1,340 | 1,309 | 1,318 | -11 | -0.8% | 13,100 |
| 2017/10/26 | 1,345 | 1,348 | 1,327 | 1,329 | -16 | -1.2% | 10,700 |
| 2017/10/25 | 1,350 | 1,357 | 1,326 | 1,345 | -5 | -0.4% | 31,200 |
| 2017/10/24 | 1,328 | 1,358 | 1,305 | 1,350 | +35 | +2.7% | 25,000 |
| 2017/10/23 | 1,324 | 1,329 | 1,311 | 1,315 | +16 | +1.2% | 19,400 |
| 2017/10/20 | 1,269 | 1,310 | 1,268 | 1,299 | +30 | +2.4% | 47,900 |
| 2017/10/19 | 1,251 | 1,281 | 1,239 | 1,269 | +2 | +0.2% | 51,100 |
| 2017/10/18 | 1,279 | 1,279 | 1,247 | 1,267 | -2 | -0.2% | 34,100 |
| 2017/10/17 | 1,297 | 1,297 | 1,263 | 1,269 | -12 | -0.9% | 13,100 |
| 2017/10/16 | 1,304 | 1,304 | 1,278 | 1,281 | -21 | -1.6% | 30,500 |
| 2017/10/13 | 1,338 | 1,343 | 1,299 | 1,302 | -20 | -1.5% | 16,500 |
| 2017/10/12 | 1,329 | 1,358 | 1,302 | 1,322 | -7 | -0.5% | 50,300 |
| 2017/10/11 | 1,271 | 1,337 | 1,248 | 1,329 | -15 | -1.1% | 140,900 |
| 2017/10/10 | 1,360 | 1,360 | 1,327 | 1,344 | -22 | -1.6% | 31,200 |
| 2017/10/06 | 1,368 | 1,373 | 1,361 | 1,366 | -2 | -0.1% | 19,400 |
| 2017/10/05 | 1,359 | 1,375 | 1,358 | 1,368 | -5 | -0.4% | 12,100 |
1801～
1850
件表示中 / 2447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 | 11,000円 | -29.0% | - | 0.00% | - | 0.59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 |
| ジオコード | 60,400円 | +17.5% | +114.8% | 4.14% | 46.68倍 | 1.44倍 |
|
ＳＥＯ対策を軸にＷｅｂ広告、Ｗｅｂサイト制作を展開。経費精算、営業支援等クラウド事業も |
| フレアス | 70,000円 | +34.2% | - | 0.00% | - | 1.01倍 |
|
国家資格持つ施術師による訪問マッサージ（保険適用）が柱。ホスピスなど施設系介護に注力 |
| アクセスＧＨＤ | 51,700円 | +10.1% | +221.9% | 2.90% | 9.40倍 | 1.75倍 |
|
就活説明会等の採用支援、学校・留学生支援、企業他の販促支援展開。プロネクサスと提携 |
| ＪＳＳ | 41,300円 | +2.9% | +1.0% | 4.24% | 10.08倍 | 0.59倍 |
|
スイミングスクール専業大手。直営・運営受託で全国展開。会員の大半児童。テニススクールも |
市場注目の銘柄
チャート関連のコラム
