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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 1,689 | 1,693 | 1,660 | 1,680 | +22 | +1.3% | 4,700 |
| 2022/12/23 | 1,712 | 1,712 | 1,626 | 1,658 | -52 | -3% | 11,700 |
| 2022/12/22 | 1,700 | 1,716 | 1,681 | 1,710 | +10 | +0.6% | 9,800 |
| 2022/12/21 | 1,756 | 1,756 | 1,641 | 1,700 | +24 | +1.4% | 17,200 |
| 2022/12/20 | 1,691 | 1,720 | 1,661 | 1,676 | +25 | +1.5% | 20,100 |
| 2022/12/19 | 1,690 | 1,705 | 1,600 | 1,651 | +1 | +0.1% | 13,200 |
| 2022/12/16 | 1,615 | 1,655 | 1,615 | 1,650 | +32 | +2% | 4,100 |
| 2022/12/15 | 1,585 | 1,651 | 1,585 | 1,618 | +18 | +1.1% | 11,500 |
| 2022/12/14 | 1,600 | 1,615 | 1,595 | 1,600 | +12 | +0.8% | 6,500 |
| 2022/12/13 | 1,576 | 1,592 | 1,576 | 1,588 | +8 | +0.5% | 300 |
| 2022/12/12 | 1,580 | 1,585 | 1,570 | 1,580 | -7 | -0.4% | 1,800 |
| 2022/12/09 | 1,582 | 1,593 | 1,582 | 1,587 | +4 | +0.3% | 300 |
| 2022/12/08 | 1,592 | 1,592 | 1,583 | 1,583 | -9 | -0.6% | 400 |
| 2022/12/07 | 1,581 | 1,593 | 1,581 | 1,592 | +11 | +0.7% | 1,200 |
| 2022/12/06 | 1,595 | 1,595 | 1,581 | 1,581 | -15 | -0.9% | 600 |
| 2022/12/05 | 1,581 | 1,600 | 1,581 | 1,596 | +14 | +0.9% | 4,900 |
| 2022/12/02 | 1,582 | 1,591 | 1,570 | 1,582 | -1 | -0.1% | 2,300 |
| 2022/12/01 | 1,582 | 1,590 | 1,577 | 1,583 | -10 | -0.6% | 3,000 |
| 2022/11/30 | 1,579 | 1,601 | 1,579 | 1,593 | +8 | +0.5% | 2,900 |
| 2022/11/29 | 1,580 | 1,585 | 1,580 | 1,585 | -5 | -0.3% | 1,500 |
| 2022/11/28 | 1,597 | 1,597 | 1,590 | 1,590 | ±0 | ±0% | 1,100 |
| 2022/11/25 | 1,595 | 1,598 | 1,579 | 1,590 | -4 | -0.3% | 4,300 |
| 2022/11/24 | 1,594 | 1,594 | 1,590 | 1,594 | -5 | -0.3% | 1,800 |
| 2022/11/22 | 1,595 | 1,602 | 1,575 | 1,599 | -6 | -0.4% | 3,000 |
| 2022/11/21 | 1,590 | 1,605 | 1,583 | 1,605 | +7 | +0.4% | 1,700 |
| 2022/11/18 | 1,579 | 1,600 | 1,579 | 1,598 | +18 | +1.1% | 2,700 |
| 2022/11/17 | 1,581 | 1,585 | 1,580 | 1,580 | -19 | -1.2% | 700 |
| 2022/11/16 | 1,602 | 1,605 | 1,599 | 1,599 | -30 | -1.8% | 4,100 |
| 2022/11/15 | 1,620 | 1,629 | 1,607 | 1,629 | -9 | -0.5% | 900 |
| 2022/11/14 | 1,640 | 1,643 | 1,638 | 1,638 | +16 | +1% | 1,600 |
| 2022/11/11 | 1,616 | 1,640 | 1,610 | 1,622 | +6 | +0.4% | 3,800 |
| 2022/11/10 | 1,640 | 1,640 | 1,610 | 1,616 | -22 | -1.3% | 3,500 |
| 2022/11/09 | 1,647 | 1,647 | 1,635 | 1,638 | +3 | +0.2% | 1,900 |
| 2022/11/08 | 1,586 | 1,645 | 1,577 | 1,635 | +55 | +3.5% | 6,900 |
| 2022/11/07 | 1,545 | 1,580 | 1,545 | 1,580 | +35 | +2.3% | 500 |
| 2022/11/04 | 1,545 | 1,545 | 1,545 | 1,545 | -35 | -2.2% | 200 |
| 2022/11/02 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 300 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,537 | 1,580 | 1,537 | 1,580 | +3 | +0.2% | 300 |
| 2022/10/28 | 1,577 | 1,577 | 1,577 | 1,577 | +27 | +1.7% | 500 |
| 2022/10/27 | 1,566 | 1,566 | 1,543 | 1,550 | -28 | -1.8% | 400 |
| 2022/10/26 | 1,578 | 1,578 | 1,578 | 1,578 | -1 | -0.1% | 100 |
| 2022/10/25 | 1,579 | 1,579 | 1,579 | 1,579 | ±0 | ±0% | 500 |
| 2022/10/24 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 100 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,513 | 1,580 | 1,513 | 1,580 | +28 | +1.8% | 600 |
| 2022/10/19 | 1,574 | 1,574 | 1,545 | 1,552 | -22 | -1.4% | 400 |
| 2022/10/18 | 1,540 | 1,574 | 1,536 | 1,574 | +34 | +2.2% | 600 |
| 2022/10/17 | 1,516 | 1,540 | 1,516 | 1,540 | - | - | 300 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
651～
700
件表示中 / 3767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 | 81,600円 | +72.6% | -16.7% | 3.19% | 18.52倍 | 1.08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 |
| ＳＥ Ｈ＆Ｉ | 36,500円 | +2.2% | +11.1% | 0.96% | 9.67倍 | 0.64倍 |
|
技術書出版の翔泳社のほかマーケティング支援、スマホコンテンツ作成、技術者派遣・研修も |
| アイビーシー | 103,000円 | +15.3% | +39.2% | 1.17% | 14.68倍 | 2.87倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
| コマースワン | 83,400円 | +18.8% | +59.1% | 2.52% | 12.18倍 | 2.34倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| ＳＹＳＨＤ | 56,800円 | +12.9% | +8.6% | 1.23% | 12.34倍 | 1.69倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
市場注目の銘柄
チャート関連のコラム
