データ・アプリケーションの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/11/19 | 75,000 | 78,000 | 71,500 | 74,000 | ±0 | ±0% | 117 |
2010/11/18 | 73,000 | 75,500 | 73,000 | 74,000 | +400 | +0.5% | 30 |
2010/11/17 | 71,000 | 73,900 | 69,500 | 73,600 | +2,600 | +3.7% | 34 |
2010/11/16 | 70,900 | 75,900 | 70,900 | 71,000 | +2,500 | +3.6% | 74 |
2010/11/15 | 69,900 | 71,900 | 68,000 | 68,500 | +600 | +0.9% | 15 |
2010/11/12 | 69,000 | 71,000 | 67,000 | 67,900 | -900 | -1.3% | 46 |
2010/11/11 | 72,800 | 73,800 | 67,100 | 68,800 | -1,200 | -1.7% | 146 |
2010/11/10 | 66,500 | 75,600 | 66,500 | 70,000 | +4,000 | +6.1% | 273 |
2010/11/09 | 63,500 | 66,000 | 62,000 | 66,000 | +3,000 | +4.8% | 37 |
2010/11/08 | 62,500 | 63,500 | 62,500 | 63,000 | +2,200 | +3.6% | 37 |
2010/11/05 | 59,000 | 60,800 | 59,000 | 60,800 | +1,800 | +3.1% | 4 |
2010/11/04 | 60,700 | 60,700 | 59,000 | 59,000 | +300 | +0.5% | 8 |
2010/11/02 | 62,000 | 62,000 | 58,700 | 58,700 | -3,700 | -5.9% | 9 |
2010/11/01 | 64,500 | 64,500 | 61,600 | 62,400 | +900 | +1.5% | 46 |
2010/10/29 | 60,000 | 62,400 | 60,000 | 61,500 | +1,400 | +2.3% | 14 |
2010/10/28 | 61,000 | 61,300 | 60,100 | 60,100 | +100 | +0.2% | 13 |
2010/10/27 | 60,300 | 61,100 | 60,000 | 60,000 | -1,000 | -1.6% | 26 |
2010/10/26 | 62,700 | 62,700 | 61,000 | 61,000 | -1,100 | -1.8% | 38 |
2010/10/25 | 62,500 | 63,200 | 62,000 | 62,100 | +2,600 | +4.4% | 46 |
2010/10/22 | 58,700 | 59,500 | 58,300 | 59,500 | +1,300 | +2.2% | 8 |
2010/10/21 | 57,000 | 58,200 | 56,100 | 58,200 | +2,200 | +3.9% | 13 |
2010/10/20 | 56,100 | 56,100 | 56,000 | 56,000 | -400 | -0.7% | 8 |
2010/10/19 | 57,300 | 57,300 | 56,400 | 56,400 | -1,100 | -1.9% | 13 |
2010/10/18 | 59,000 | 59,000 | 54,300 | 57,500 | -1,800 | -3% | 9 |
2010/10/15 | 56,000 | 59,300 | 56,000 | 59,300 | +1,300 | +2.2% | 18 |
2010/10/14 | 57,100 | 59,100 | 55,200 | 58,000 | -600 | -1% | 16 |
2010/10/13 | 58,900 | 59,000 | 58,600 | 58,600 | -2,200 | -3.6% | 9 |
2010/10/12 | 58,800 | 60,900 | 58,800 | 60,800 | +800 | +1.3% | 19 |
2010/10/08 | 58,600 | 60,400 | 56,600 | 60,000 | +600 | +1% | 45 |
2010/10/07 | 60,100 | 60,500 | 59,400 | 59,400 | -1,600 | -2.6% | 37 |
2010/10/06 | 60,600 | 62,000 | 60,000 | 61,000 | ±0 | ±0% | 41 |
2010/10/05 | 61,400 | 63,000 | 60,400 | 61,000 | -2,000 | -3.2% | 50 |
2010/10/04 | 60,500 | 63,000 | 58,300 | 63,000 | +2,700 | +4.5% | 50 |
2010/10/01 | 59,900 | 60,900 | 59,200 | 60,300 | -200 | -0.3% | 34 |
2010/09/30 | 61,500 | 62,500 | 60,000 | 60,500 | -500 | -0.8% | 39 |
2010/09/29 | 60,800 | 62,700 | 60,500 | 61,000 | -1,300 | -2.1% | 55 |
2010/09/28 | 62,000 | 62,300 | 60,000 | 62,300 | +700 | +1.1% | 45 |
2010/09/27 | 67,900 | 67,900 | 61,300 | 61,600 | -1,300 | -2.1% | 91 |
2010/09/24 | 65,300 | 66,000 | 62,500 | 62,900 | -5,300 | -7.8% | 114 |
2010/09/22 | 71,000 | 71,200 | 68,100 | 68,200 | -1,800 | -2.6% | 114 |
2010/09/21 | 65,500 | 85,000 | 65,500 | 70,000 | ±0 | ±0% | 1,204 |
2010/09/17 | 80,300 | 84,300 | 70,000 | 70,000 | -1,300 | -1.8% | 977 |
2010/09/16 | 71,300 | 71,300 | 71,300 | 71,300 | +10,000 | +16.3% | 66 |
2010/09/15 | 61,300 | 61,300 | 61,300 | 61,300 | +10,000 | +19.5% | 47 |
2010/09/14 | 51,300 | 51,300 | 51,300 | 51,300 | -200 | -0.4% | 2 |
2010/09/13 | 52,000 | 52,000 | 51,500 | 51,500 | -1,500 | -2.8% | 3 |
2010/09/10 | 51,100 | 53,800 | 51,100 | 53,000 | -1,000 | -1.9% | 14 |
2010/09/09 | 55,900 | 56,500 | 54,000 | 54,000 | -4,900 | -8.3% | 14 |
2010/09/08 | 58,900 | 58,900 | 58,900 | 58,900 | +400 | +0.7% | 2 |
2010/09/07 | 59,500 | 63,000 | 58,500 | 58,500 | -5,000 | -7.9% | 68 |
3301~
3350
件表示中 / 3458件
類似銘柄と比較する
現在ご覧いただいている「データアプリ」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 |
---|---|---|---|---|---|---|---|---|
データアプリ | 98,200円 | -10.9% | -35.8% | 2.55% | 23.77倍 | 1.32倍 |
|
電子商取引などEDI(電子データ交換)ソフトが主力。データ連携分野を開拓。間接販売中心 |
キーウェア | 80,800円 | +2.4% | +0.9% | 3.09% | 8.45倍 | 0.75倍 |
|
総合システムサービス。NECと密接。インフラ関連のシステム開発・構築、運用保守。ERPも |
フォーバルTL | 43,500円 | +7.3% | +9.1% | 4.60% | 10.41倍 | 2.51倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
システムディ | 111,400円 | +3.2% | +2.5% | 2.15% | 11.28倍 | 1.74倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが2本柱。自治体開拓中 |
シノプス | 115,700円 | +22.7% | +26.4% | 1.30% | 30.20倍 | 4.07倍 |
|
大手小売業向けに需要予測型の自動発注システム「sinops」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム