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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 106 | 114 | 106 | 110 | +3 | +2.8% | 100,500 |
| 2024/08/05 | 122 | 122 | 97 | 107 | -19 | -15.1% | 177,200 |
| 2024/08/02 | 132 | 132 | 126 | 126 | -8 | -6% | 108,100 |
| 2024/08/01 | 136 | 137 | 131 | 134 | -3 | -2.2% | 116,500 |
| 2024/07/31 | 134 | 138 | 132 | 137 | +3 | +2.2% | 68,100 |
| 2024/07/30 | 137 | 138 | 134 | 134 | -3 | -2.2% | 114,300 |
| 2024/07/29 | 142 | 143 | 136 | 137 | -4 | -2.8% | 114,400 |
| 2024/07/26 | 141 | 145 | 138 | 141 | +3 | +2.2% | 130,200 |
| 2024/07/25 | 148 | 149 | 135 | 138 | -10 | -6.8% | 337,900 |
| 2024/07/24 | 142 | 174 | 142 | 148 | +6 | +4.2% | 1,692,300 |
| 2024/07/23 | 145 | 147 | 141 | 142 | -4 | -2.7% | 52,400 |
| 2024/07/22 | 163 | 164 | 142 | 146 | -19 | -11.5% | 147,000 |
| 2024/07/19 | 165 | 165 | 160 | 165 | ±0 | ±0% | 39,200 |
| 2024/07/18 | 159 | 165 | 157 | 165 | +6 | +3.8% | 50,100 |
| 2024/07/17 | 158 | 159 | 154 | 159 | +3 | +1.9% | 51,200 |
| 2024/07/16 | 160 | 160 | 151 | 156 | -6 | -3.7% | 132,300 |
| 2024/07/12 | 162 | 164 | 161 | 162 | -1 | -0.6% | 69,900 |
| 2024/07/11 | 165 | 168 | 161 | 163 | -4 | -2.4% | 130,200 |
| 2024/07/10 | 164 | 167 | 163 | 167 | +4 | +2.5% | 102,400 |
| 2024/07/09 | 166 | 166 | 163 | 163 | -2 | -1.2% | 143,700 |
| 2024/07/08 | 164 | 165 | 160 | 165 | +4 | +2.5% | 123,800 |
| 2024/07/05 | 160 | 161 | 156 | 161 | +1 | +0.6% | 91,400 |
| 2024/07/04 | 159 | 160 | 157 | 160 | +2 | +1.3% | 48,800 |
| 2024/07/03 | 159 | 159 | 155 | 158 | -1 | -0.6% | 29,300 |
| 2024/07/02 | 159 | 159 | 157 | 159 | ±0 | ±0% | 23,000 |
| 2024/07/01 | 156 | 159 | 156 | 159 | +2 | +1.3% | 28,100 |
| 2024/06/28 | 156 | 158 | 156 | 157 | +1 | +0.6% | 27,800 |
| 2024/06/27 | 155 | 157 | 154 | 156 | +1 | +0.6% | 49,300 |
| 2024/06/26 | 153 | 155 | 152 | 155 | +3 | +2% | 21,900 |
| 2024/06/25 | 150 | 153 | 150 | 152 | -1 | -0.7% | 15,300 |
| 2024/06/24 | 153 | 153 | 150 | 153 | +1 | +0.7% | 30,700 |
| 2024/06/21 | 151 | 153 | 151 | 152 | -1 | -0.7% | 32,900 |
| 2024/06/20 | 149 | 153 | 149 | 153 | +2 | +1.3% | 23,300 |
| 2024/06/19 | 153 | 153 | 150 | 151 | -1 | -0.7% | 31,000 |
| 2024/06/18 | 151 | 152 | 149 | 152 | +3 | +2% | 26,000 |
| 2024/06/17 | 152 | 152 | 148 | 149 | -3 | -2% | 36,800 |
| 2024/06/14 | 150 | 153 | 149 | 152 | +3 | +2% | 49,000 |
| 2024/06/13 | 148 | 150 | 147 | 149 | +1 | +0.7% | 28,500 |
| 2024/06/12 | 147 | 148 | 147 | 148 | +1 | +0.7% | 23,400 |
| 2024/06/11 | 147 | 148 | 144 | 147 | +1 | +0.7% | 73,700 |
| 2024/06/10 | 146 | 147 | 146 | 146 | ±0 | ±0% | 27,800 |
| 2024/06/07 | 145 | 148 | 142 | 146 | +4 | +2.8% | 36,100 |
| 2024/06/06 | 146 | 146 | 141 | 142 | -3 | -2.1% | 30,300 |
| 2024/06/05 | 144 | 146 | 143 | 145 | +2 | +1.4% | 44,100 |
| 2024/06/04 | 142 | 145 | 142 | 143 | +2 | +1.4% | 47,700 |
| 2024/06/03 | 141 | 143 | 141 | 141 | ±0 | ±0% | 22,100 |
| 2024/05/31 | 140 | 142 | 138 | 141 | +1 | +0.7% | 24,600 |
| 2024/05/30 | 138 | 141 | 137 | 140 | +1 | +0.7% | 47,800 |
| 2024/05/29 | 141 | 142 | 139 | 139 | -2 | -1.4% | 18,800 |
| 2024/05/28 | 137 | 142 | 137 | 141 | +4 | +2.9% | 67,000 |
251～
300
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 | 24,700円 | -4.9% | +999.9% | 0.00% | 71.18倍 | 3.43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
