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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 1,605 | 1,605 | 1,581 | 1,581 | -34 | -2.1% | 400 |
| 2022/03/07 | 1,593 | 1,615 | 1,593 | 1,615 | +22 | +1.4% | 300 |
| 2022/03/04 | 1,593 | 1,622 | 1,591 | 1,593 | -28 | -1.7% | 500 |
| 2022/03/03 | 1,620 | 1,621 | 1,619 | 1,621 | +2 | +0.1% | 800 |
| 2022/03/02 | 1,613 | 1,620 | 1,598 | 1,619 | +6 | +0.4% | 3,000 |
| 2022/03/01 | 1,617 | 1,617 | 1,613 | 1,613 | +7 | +0.4% | 200 |
| 2022/02/28 | 1,599 | 1,619 | 1,596 | 1,606 | +11 | +0.7% | 1,500 |
| 2022/02/25 | 1,616 | 1,616 | 1,515 | 1,595 | -3 | -0.2% | 3,000 |
| 2022/02/24 | 1,593 | 1,617 | 1,568 | 1,598 | +1 | +0.1% | 1,700 |
| 2022/02/22 | 1,619 | 1,619 | 1,555 | 1,597 | -22 | -1.4% | 1,800 |
| 2022/02/21 | 1,584 | 1,630 | 1,584 | 1,619 | +33 | +2.1% | 500 |
| 2022/02/18 | 1,586 | 1,601 | 1,586 | 1,586 | -5 | -0.3% | 1,200 |
| 2022/02/17 | 1,597 | 1,610 | 1,590 | 1,591 | -9 | -0.6% | 900 |
| 2022/02/16 | 1,630 | 1,630 | 1,600 | 1,600 | -30 | -1.8% | 900 |
| 2022/02/15 | 1,605 | 1,654 | 1,597 | 1,630 | +23 | +1.4% | 1,000 |
| 2022/02/14 | 1,583 | 1,614 | 1,569 | 1,607 | -12 | -0.7% | 2,300 |
| 2022/02/10 | 1,627 | 1,627 | 1,619 | 1,619 | -7 | -0.4% | 300 |
| 2022/02/09 | 1,599 | 1,630 | 1,599 | 1,626 | +27 | +1.7% | 500 |
| 2022/02/08 | 1,581 | 1,619 | 1,568 | 1,599 | -22 | -1.4% | 3,000 |
| 2022/02/07 | 1,648 | 1,681 | 1,612 | 1,621 | -18 | -1.1% | 8,400 |
| 2022/02/04 | 1,612 | 1,639 | 1,612 | 1,639 | +2 | +0.1% | 1,000 |
| 2022/02/03 | 1,645 | 1,645 | 1,635 | 1,637 | +7 | +0.4% | 300 |
| 2022/02/02 | 1,630 | 1,630 | 1,630 | 1,630 | +10 | +0.6% | 100 |
| 2022/02/01 | 1,610 | 1,646 | 1,610 | 1,620 | +17 | +1.1% | 700 |
| 2022/01/31 | 1,574 | 1,603 | 1,567 | 1,603 | +8 | +0.5% | 700 |
| 2022/01/28 | 1,610 | 1,610 | 1,595 | 1,595 | +6 | +0.4% | 1,100 |
| 2022/01/27 | 1,639 | 1,639 | 1,561 | 1,589 | -22 | -1.4% | 1,800 |
| 2022/01/26 | 1,600 | 1,628 | 1,600 | 1,611 | -17 | -1% | 900 |
| 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 |
851～
900
件表示中 / 3770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 | 85,000円 | +72.6% | -16.7% | 3.06% | 19.29倍 | 1.13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 |
| Ｒｅｂａｓｅ | 130,500円 | +20.1% | -0.2% | 0.00% | 18.92倍 | 4.65倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
| Ｍマート | 129,400円 | +11.6% | +21.6% | 1.93% | 15.86倍 | 3.49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 |
| ＤＬＥ | 14,400円 | +7.2% | - | 0.00% | 32.95倍 | 3.46倍 |
|
「秘密結社鷹の爪」等ＩＰ（著作権）ビジネス展開。Ｋ－ＰＯＰも。大株主は朝日放送グループ |
| ＳＹＳＨＤ | 58,500円 | +12.9% | +8.6% | 1.20% | 12.71倍 | 1.74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
