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 |
|---|---|---|---|---|---|---|---|
| 2022/07/29 | 1,602 | 1,630 | 1,602 | 1,630 | +10 | +0.6% | 500 |
| 2022/07/28 | 1,627 | 1,627 | 1,593 | 1,620 | +3 | +0.2% | 1,100 |
| 2022/07/27 | 1,619 | 1,619 | 1,617 | 1,617 | -11 | -0.7% | 200 |
| 2022/07/26 | 1,600 | 1,628 | 1,600 | 1,628 | +32 | +2% | 400 |
| 2022/07/25 | 1,654 | 1,654 | 1,591 | 1,596 | +10 | +0.6% | 2,500 |
| 2022/07/22 | 1,580 | 1,602 | 1,577 | 1,586 | -12 | -0.8% | 1,700 |
| 2022/07/21 | 1,580 | 1,598 | 1,580 | 1,598 | ±0 | ±0% | 500 |
| 2022/07/20 | 1,575 | 1,600 | 1,575 | 1,598 | +33 | +2.1% | 1,000 |
| 2022/07/19 | 1,564 | 1,577 | 1,560 | 1,565 | -39 | -2.4% | 3,400 |
| 2022/07/15 | 1,585 | 1,604 | 1,585 | 1,604 | -7 | -0.4% | 800 |
| 2022/07/14 | 1,586 | 1,611 | 1,582 | 1,611 | +1 | +0.1% | 600 |
| 2022/07/13 | 1,592 | 1,610 | 1,581 | 1,610 | +18 | +1.1% | 600 |
| 2022/07/12 | 1,605 | 1,605 | 1,572 | 1,592 | -13 | -0.8% | 700 |
| 2022/07/11 | 1,603 | 1,605 | 1,603 | 1,605 | -8 | -0.5% | 200 |
| 2022/07/08 | 1,610 | 1,615 | 1,610 | 1,613 | +2 | +0.1% | 500 |
| 2022/07/07 | 1,585 | 1,611 | 1,580 | 1,611 | +18 | +1.1% | 700 |
| 2022/07/06 | 1,572 | 1,612 | 1,572 | 1,593 | +16 | +1% | 300 |
| 2022/07/05 | 1,615 | 1,615 | 1,577 | 1,577 | -39 | -2.4% | 200 |
| 2022/07/04 | 1,574 | 1,616 | 1,574 | 1,616 | +42 | +2.7% | 300 |
| 2022/07/01 | 1,594 | 1,594 | 1,574 | 1,574 | - | - | 400 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,583 | 1,610 | 1,570 | 1,599 | ±0 | ±0% | 800 |
| 2022/06/28 | 1,630 | 1,630 | 1,591 | 1,599 | -31 | -1.9% | 1,100 |
| 2022/06/27 | 1,655 | 1,655 | 1,615 | 1,630 | +15 | +0.9% | 5,700 |
| 2022/06/24 | 1,562 | 1,615 | 1,561 | 1,615 | +30 | +1.9% | 1,100 |
| 2022/06/23 | 1,569 | 1,585 | 1,569 | 1,585 | +16 | +1% | 200 |
| 2022/06/22 | 1,589 | 1,589 | 1,569 | 1,569 | -2 | -0.1% | 500 |
| 2022/06/21 | 1,565 | 1,583 | 1,565 | 1,571 | -11 | -0.7% | 500 |
| 2022/06/20 | 1,550 | 1,590 | 1,550 | 1,582 | +11 | +0.7% | 700 |
| 2022/06/17 | 1,531 | 1,571 | 1,531 | 1,571 | +37 | +2.4% | 400 |
| 2022/06/16 | 1,560 | 1,560 | 1,534 | 1,534 | -26 | -1.7% | 400 |
| 2022/06/15 | 1,567 | 1,567 | 1,560 | 1,560 | -5 | -0.3% | 500 |
| 2022/06/14 | 1,565 | 1,565 | 1,565 | 1,565 | -28 | -1.8% | 200 |
| 2022/06/13 | 1,593 | 1,593 | 1,593 | 1,593 | -2 | -0.1% | 100 |
| 2022/06/10 | 1,571 | 1,595 | 1,571 | 1,595 | +28 | +1.8% | 200 |
| 2022/06/09 | 1,581 | 1,581 | 1,561 | 1,567 | -22 | -1.4% | 900 |
| 2022/06/08 | 1,589 | 1,589 | 1,589 | 1,589 | -2 | -0.1% | 100 |
| 2022/06/07 | 1,597 | 1,597 | 1,570 | 1,591 | -8 | -0.5% | 800 |
| 2022/06/06 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 200 |
| 2022/06/03 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 100 |
| 2022/06/02 | 1,602 | 1,602 | 1,560 | 1,599 | -3 | -0.2% | 5,700 |
| 2022/06/01 | 1,602 | 1,602 | 1,587 | 1,602 | +40 | +2.6% | 400 |
| 2022/05/31 | 1,562 | 1,562 | 1,562 | 1,562 | +2 | +0.1% | 100 |
| 2022/05/30 | 1,559 | 1,599 | 1,559 | 1,560 | +26 | +1.7% | 1,600 |
| 2022/05/27 | 1,531 | 1,534 | 1,529 | 1,534 | +1 | +0.1% | 600 |
| 2022/05/26 | 1,506 | 1,535 | 1,506 | 1,533 | +7 | +0.5% | 500 |
| 2022/05/25 | 1,533 | 1,533 | 1,501 | 1,526 | +9 | +0.6% | 2,000 |
| 2022/05/24 | 1,507 | 1,555 | 1,503 | 1,517 | -30 | -1.9% | 4,400 |
| 2022/05/23 | 1,550 | 1,550 | 1,501 | 1,547 | -3 | -0.2% | 2,900 |
| 2022/05/20 | 1,554 | 1,560 | 1,493 | 1,550 | -5 | -0.3% | 3,600 |
751～
800
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 | 36,100円 | +2.2% | +11.1% | 0.97% | 9.57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 | 103,800円 | +15.3% | +39.2% | 1.16% | 14.79倍 | 2.90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 | 85,000円 | +18.8% | +59.1% | 2.47% | 12.41倍 | 2.38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 | 57,400円 | +12.9% | +8.6% | 1.22% | 12.47倍 | 1.71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
