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 |
---|---|---|---|---|---|---|---|
2010/09/06 | 53,400 | 63,500 | 53,400 | 63,500 | +10,000 | +18.7% | 86 |
2010/09/03 | 48,550 | 53,500 | 48,550 | 53,500 | +4,000 | +8.1% | 20 |
2010/09/02 | 49,300 | 50,900 | 49,300 | 49,500 | +1,500 | +3.1% | 6 |
2010/09/01 | 48,000 | 48,000 | 48,000 | 48,000 | -500 | -1% | 11 |
2010/08/31 | 48,500 | 48,500 | 48,500 | 48,500 | -1,100 | -2.2% | 3 |
2010/08/30 | 49,600 | 50,000 | 49,600 | 49,600 | -400 | -0.8% | 4 |
2010/08/27 | 50,000 | 50,000 | 50,000 | 50,000 | +200 | +0.4% | 4 |
2010/08/26 | 49,300 | 51,000 | 49,300 | 49,800 | +300 | +0.6% | 12 |
2010/08/25 | 51,400 | 51,400 | 49,200 | 49,500 | -1,500 | -2.9% | 19 |
2010/08/24 | 51,400 | 51,400 | 51,000 | 51,000 | +400 | +0.8% | 3 |
2010/08/23 | 51,500 | 52,000 | 50,600 | 50,600 | +1,400 | +2.8% | 17 |
2010/08/20 | 49,200 | 49,200 | 49,200 | 49,200 | ±0 | ±0% | 2 |
2010/08/19 | 49,300 | 49,300 | 49,200 | 49,200 | - | - | 10 |
2010/08/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/08/17 | 49,450 | 49,450 | 49,400 | 49,400 | -100 | -0.2% | 2 |
2010/08/16 | 50,000 | 50,000 | 49,300 | 49,500 | -2,000 | -3.9% | 3 |
2010/08/13 | 49,600 | 51,600 | 49,600 | 51,500 | +1,900 | +3.8% | 10 |
2010/08/12 | 50,300 | 50,300 | 49,500 | 49,600 | -900 | -1.8% | 25 |
2010/08/11 | 50,700 | 51,000 | 50,500 | 50,500 | -1,500 | -2.9% | 11 |
2010/08/10 | 51,000 | 52,000 | 51,000 | 52,000 | ±0 | ±0% | 18 |
2010/08/09 | 52,000 | 52,000 | 51,000 | 52,000 | +300 | +0.6% | 25 |
2010/08/06 | 51,600 | 52,100 | 51,600 | 51,700 | -300 | -0.6% | 16 |
2010/08/05 | 51,800 | 52,000 | 51,600 | 52,000 | +200 | +0.4% | 14 |
2010/08/04 | 52,700 | 52,700 | 51,700 | 51,800 | -1,700 | -3.2% | 18 |
2010/08/03 | 54,500 | 54,500 | 53,000 | 53,500 | -1,700 | -3.1% | 4 |
2010/08/02 | 57,100 | 57,100 | 54,000 | 55,200 | -3,800 | -6.4% | 20 |
2010/07/30 | 59,100 | 59,100 | 57,600 | 59,000 | ±0 | ±0% | 8 |
2010/07/29 | 56,900 | 59,000 | 56,000 | 59,000 | +3,400 | +6.1% | 14 |
2010/07/28 | 55,500 | 59,000 | 55,500 | 55,600 | -1,900 | -3.3% | 30 |
2010/07/27 | 59,000 | 60,100 | 56,200 | 57,500 | -6,500 | -10.2% | 82 |
2010/07/26 | 65,000 | 73,000 | 61,500 | 64,000 | +1,000 | +1.6% | 444 |
2010/07/23 | 54,400 | 63,000 | 54,000 | 63,000 | +10,000 | +18.9% | 87 |
2010/07/22 | 53,100 | 53,400 | 52,500 | 53,000 | -900 | -1.7% | 12 |
2010/07/21 | 53,000 | 53,900 | 52,800 | 53,900 | +1,100 | +2.1% | 7 |
2010/07/20 | 52,800 | 52,800 | 52,600 | 52,800 | -1,000 | -1.9% | 5 |
2010/07/16 | 51,600 | 53,800 | 51,600 | 53,800 | +1,200 | +2.3% | 9 |
2010/07/15 | 52,600 | 53,000 | 51,900 | 52,600 | +1,600 | +3.1% | 11 |
2010/07/14 | 50,800 | 51,000 | 50,800 | 51,000 | +300 | +0.6% | 6 |
2010/07/13 | 50,900 | 50,900 | 50,700 | 50,700 | ±0 | ±0% | 5 |
2010/07/12 | 50,700 | 50,700 | 50,700 | 50,700 | +500 | +1% | 3 |
2010/07/09 | 50,200 | 50,200 | 50,200 | 50,200 | -1,800 | -3.5% | 6 |
2010/07/08 | 52,500 | 52,500 | 52,000 | 52,000 | ±0 | ±0% | 5 |
2010/07/07 | 52,000 | 52,000 | 52,000 | 52,000 | +1,200 | +2.4% | 4 |
2010/07/06 | 50,800 | 50,800 | 50,800 | 50,800 | - | - | 6 |
2010/07/05 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/02 | 50,000 | 50,800 | 50,000 | 50,800 | - | - | 6 |
2010/07/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/30 | 49,500 | 49,500 | 49,500 | 49,500 | -500 | -1% | 4 |
2010/06/29 | 50,000 | 50,000 | 50,000 | 50,000 | +500 | +1% | 1 |
2010/06/28 | 49,800 | 50,000 | 49,500 | 49,500 | -500 | -1% | 17 |
3351~
3400
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