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 |
|---|---|---|---|---|---|---|---|
| 2017/11/30 | 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 |
| 2017/10/04 | 1,373 | 1,379 | 1,368 | 1,373 | ±0 | ±0% | 11,500 |
| 2017/10/03 | 1,380 | 1,381 | 1,371 | 1,373 | +17 | +1.3% | 15,500 |
| 2017/10/02 | 1,327 | 1,360 | 1,326 | 1,356 | +15 | +1.1% | 13,700 |
| 2017/09/29 | 1,359 | 1,361 | 1,331 | 1,341 | -35 | -2.5% | 11,200 |
| 2017/09/28 | 1,377 | 1,389 | 1,356 | 1,376 | +23 | +1.7% | 16,500 |
| 2017/09/27 | 1,320 | 1,354 | 1,320 | 1,353 | +30 | +2.3% | 20,200 |
| 2017/09/26 | 1,349 | 1,353 | 1,317 | 1,323 | -40 | -2.9% | 18,700 |
| 2017/09/25 | 1,357 | 1,375 | 1,340 | 1,363 | -5 | -0.4% | 26,400 |
| 2017/09/22 | 1,358 | 1,368 | 1,319 | 1,368 | +9 | +0.7% | 25,600 |
| 2017/09/21 | 1,341 | 1,364 | 1,330 | 1,359 | +11 | +0.8% | 54,000 |
| 2017/09/20 | 1,358 | 1,366 | 1,344 | 1,348 | -23 | -1.7% | 26,700 |
| 2017/09/19 | 1,357 | 1,386 | 1,357 | 1,371 | +22 | +1.6% | 42,400 |
1851～
1900
件表示中 / 2485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 | 10,400円 | -29.0% | - | 0.00% | - | 0.56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 |
| 地域新聞 | 43,000円 | +8.6% | +212.5% | 0.00% | 53.62倍 | 2.60倍 |
|
千葉県と茨城県で無料情報紙発行。地域情報サイトや求人媒体拡充。ＡＤワークスＧが持株譲渡 |
| メディ総研 | 130,100円 | +33.6% | +52.8% | 1.54% | 8.21倍 | 0.99倍 |
|
高専生、地方理工系大学生向け就職活動イベントの企画・運営、Ｗｅｂサイト制作等関連事業も |
| ブランディン | 98,500円 | +4.4% | +9.2% | - | - | - |
|
サイトなどのメディア制作やネット広告など、中堅・中小企業向けにコンサル事業を展開 |
| Ｄ＆Ｉ | - | +20.3% | -83.3% | - | - | - |
|
- |
市場注目の銘柄
チャート関連のコラム
