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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,620 | 1,628 | 1,602 | 1,628 | +8 | +0.5% | 700 |
| 2022/01/24 | 1,646 | 1,646 | 1,620 | 1,620 | -27 | -1.6% | 200 |
| 2022/01/21 | 1,607 | 1,652 | 1,607 | 1,647 | +19 | +1.2% | 2,000 |
| 2022/01/20 | 1,601 | 1,655 | 1,601 | 1,628 | ±0 | ±0% | 1,200 |
| 2022/01/19 | 1,600 | 1,630 | 1,580 | 1,628 | +7 | +0.4% | 3,500 |
| 2022/01/18 | 1,675 | 1,675 | 1,621 | 1,621 | -34 | -2.1% | 1,500 |
| 2022/01/17 | 1,639 | 1,659 | 1,630 | 1,655 | +6 | +0.4% | 400 |
| 2022/01/14 | 1,674 | 1,674 | 1,621 | 1,649 | -25 | -1.5% | 1,000 |
| 2022/01/13 | 1,675 | 1,675 | 1,674 | 1,674 | +12 | +0.7% | 200 |
| 2022/01/12 | 1,647 | 1,662 | 1,647 | 1,662 | - | - | 400 |
| 2022/01/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/01/07 | 1,681 | 1,681 | 1,646 | 1,647 | -37 | -2.2% | 400 |
| 2022/01/06 | 1,659 | 1,684 | 1,658 | 1,684 | +25 | +1.5% | 4,100 |
| 2022/01/05 | 1,635 | 1,660 | 1,635 | 1,659 | -1 | -0.1% | 700 |
| 2022/01/04 | 1,694 | 1,694 | 1,654 | 1,660 | -24 | -1.4% | 500 |
| 2021/12/30 | 1,629 | 1,684 | 1,629 | 1,684 | +28 | +1.7% | 400 |
| 2021/12/29 | 1,648 | 1,680 | 1,640 | 1,656 | +14 | +0.9% | 500 |
| 2021/12/28 | 1,649 | 1,649 | 1,613 | 1,642 | -7 | -0.4% | 2,600 |
| 2021/12/27 | 1,662 | 1,662 | 1,626 | 1,649 | +2 | +0.1% | 1,100 |
| 2021/12/24 | 1,640 | 1,647 | 1,636 | 1,647 | -18 | -1.1% | 600 |
| 2021/12/23 | 1,625 | 1,665 | 1,615 | 1,665 | +35 | +2.1% | 1,000 |
| 2021/12/22 | 1,658 | 1,688 | 1,630 | 1,630 | -14 | -0.9% | 1,200 |
| 2021/12/21 | 1,611 | 1,644 | 1,599 | 1,644 | +33 | +2% | 600 |
| 2021/12/20 | 1,635 | 1,641 | 1,590 | 1,611 | -47 | -2.8% | 5,300 |
| 2021/12/17 | 1,653 | 1,680 | 1,635 | 1,658 | +5 | +0.3% | 1,600 |
| 2021/12/16 | 1,665 | 1,680 | 1,651 | 1,653 | -12 | -0.7% | 1,700 |
| 2021/12/15 | 1,668 | 1,679 | 1,660 | 1,665 | -3 | -0.2% | 900 |
| 2021/12/14 | 1,659 | 1,669 | 1,651 | 1,668 | -12 | -0.7% | 1,600 |
| 2021/12/13 | 1,695 | 1,695 | 1,670 | 1,680 | -19 | -1.1% | 600 |
| 2021/12/10 | 1,692 | 1,705 | 1,684 | 1,699 | +19 | +1.1% | 400 |
| 2021/12/09 | 1,670 | 1,709 | 1,670 | 1,680 | +7 | +0.4% | 600 |
| 2021/12/08 | 1,694 | 1,694 | 1,673 | 1,673 | -22 | -1.3% | 700 |
| 2021/12/07 | 1,675 | 1,717 | 1,670 | 1,695 | +20 | +1.2% | 1,900 |
| 2021/12/06 | 1,674 | 1,679 | 1,674 | 1,675 | +11 | +0.7% | 600 |
| 2021/12/03 | 1,659 | 1,680 | 1,636 | 1,664 | +27 | +1.6% | 2,300 |
| 2021/12/02 | 1,635 | 1,689 | 1,635 | 1,637 | -40 | -2.4% | 4,900 |
| 2021/12/01 | 1,680 | 1,708 | 1,645 | 1,677 | -3 | -0.2% | 4,000 |
| 2021/11/30 | 1,681 | 1,720 | 1,664 | 1,680 | +19 | +1.1% | 2,000 |
| 2021/11/29 | 1,674 | 1,684 | 1,651 | 1,661 | -35 | -2.1% | 4,800 |
| 2021/11/26 | 1,682 | 1,735 | 1,670 | 1,696 | -49 | -2.8% | 5,600 |
| 2021/11/25 | 1,754 | 1,768 | 1,742 | 1,745 | -9 | -0.5% | 1,300 |
| 2021/11/24 | 1,754 | 1,754 | 1,754 | 1,754 | -5 | -0.3% | 200 |
| 2021/11/22 | 1,730 | 1,759 | 1,726 | 1,759 | -11 | -0.6% | 3,500 |
| 2021/11/19 | 1,784 | 1,799 | 1,765 | 1,770 | -41 | -2.3% | 4,700 |
| 2021/11/18 | 1,786 | 1,813 | 1,785 | 1,811 | -14 | -0.8% | 1,600 |
| 2021/11/17 | 1,810 | 1,825 | 1,781 | 1,825 | +15 | +0.8% | 2,100 |
| 2021/11/16 | 1,796 | 1,818 | 1,791 | 1,810 | +14 | +0.8% | 1,300 |
| 2021/11/15 | 1,818 | 1,868 | 1,770 | 1,796 | -31 | -1.7% | 12,600 |
| 2021/11/12 | 1,822 | 1,840 | 1,790 | 1,827 | -14 | -0.8% | 9,100 |
| 2021/11/11 | 1,860 | 1,875 | 1,810 | 1,841 | -47 | -2.5% | 13,400 |
801～
850
件表示中 / 3692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 | 81,000円 | - | - | 3.09% | 29.57倍 | 1.14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 |
| ゼネテック | 52,000円 | +18.9% | +26.0% | 3.46% | 12.68倍 | 2.64倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| Ｍマート | 122,900円 | +11.6% | +21.6% | 2.03% | 15.06倍 | 3.32倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| アクリート | 93,100円 | +34.2% | +47.4% | 0.00% | 22.70倍 | 3.24倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| メディ工房 | 52,800円 | +8.7% | - | 0.00% | - | 5.46倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
市場注目の銘柄
チャート関連のコラム
