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 |
|---|---|---|---|---|---|---|---|
| 2021/10/01 | 1,677 | 1,677 | 1,641 | 1,675 | -10 | -0.6% | 1,200 |
| 2021/09/30 | 1,679 | 1,685 | 1,663 | 1,685 | - | - | 700 |
| 2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/09/28 | 1,691 | 1,692 | 1,691 | 1,692 | +12 | +0.7% | 500 |
| 2021/09/27 | 1,677 | 1,680 | 1,664 | 1,680 | +4 | +0.2% | 1,300 |
| 2021/09/24 | 1,671 | 1,680 | 1,626 | 1,676 | +5 | +0.3% | 1,800 |
| 2021/09/22 | 1,672 | 1,672 | 1,671 | 1,671 | -1 | -0.1% | 500 |
| 2021/09/21 | 1,658 | 1,674 | 1,613 | 1,672 | +13 | +0.8% | 1,100 |
| 2021/09/17 | 1,645 | 1,678 | 1,644 | 1,659 | +9 | +0.5% | 600 |
| 2021/09/16 | 1,652 | 1,690 | 1,649 | 1,650 | -20 | -1.2% | 1,400 |
| 2021/09/15 | 1,672 | 1,689 | 1,670 | 1,670 | -2 | -0.1% | 2,900 |
| 2021/09/14 | 1,640 | 1,672 | 1,640 | 1,672 | +14 | +0.8% | 2,000 |
| 2021/09/13 | 1,625 | 1,675 | 1,620 | 1,658 | +33 | +2% | 2,500 |
| 2021/09/10 | 1,607 | 1,625 | 1,607 | 1,625 | +2 | +0.1% | 1,100 |
| 2021/09/09 | 1,600 | 1,623 | 1,591 | 1,623 | +23 | +1.4% | 1,000 |
| 2021/09/08 | 1,602 | 1,627 | 1,600 | 1,600 | -1 | -0.1% | 700 |
| 2021/09/07 | 1,617 | 1,630 | 1,601 | 1,601 | -27 | -1.7% | 800 |
| 2021/09/06 | 1,635 | 1,635 | 1,595 | 1,628 | -9 | -0.5% | 800 |
| 2021/09/03 | 1,620 | 1,649 | 1,561 | 1,637 | +17 | +1% | 3,400 |
| 2021/09/02 | 1,614 | 1,620 | 1,610 | 1,620 | +20 | +1.3% | 2,900 |
| 2021/09/01 | 1,577 | 1,600 | 1,577 | 1,600 | -10 | -0.6% | 800 |
| 2021/08/31 | 1,611 | 1,611 | 1,558 | 1,610 | +14 | +0.9% | 1,600 |
| 2021/08/30 | 1,613 | 1,613 | 1,561 | 1,596 | -1 | -0.1% | 2,100 |
| 2021/08/27 | 1,591 | 1,597 | 1,591 | 1,597 | +17 | +1.1% | 500 |
| 2021/08/26 | 1,580 | 1,580 | 1,580 | 1,580 | -25 | -1.6% | 200 |
| 2021/08/25 | 1,605 | 1,605 | 1,605 | 1,605 | -1 | -0.1% | 1,100 |
| 2021/08/24 | 1,582 | 1,606 | 1,582 | 1,606 | +25 | +1.6% | 200 |
| 2021/08/23 | 1,589 | 1,589 | 1,530 | 1,581 | +13 | +0.8% | 1,200 |
| 2021/08/20 | 1,568 | 1,568 | 1,568 | 1,568 | +7 | +0.4% | 600 |
| 2021/08/19 | 1,597 | 1,597 | 1,531 | 1,561 | +4 | +0.3% | 900 |
| 2021/08/18 | 1,565 | 1,600 | 1,557 | 1,557 | -25 | -1.6% | 1,500 |
| 2021/08/17 | 1,569 | 1,582 | 1,569 | 1,582 | -5 | -0.3% | 600 |
| 2021/08/16 | 1,562 | 1,603 | 1,562 | 1,587 | -12 | -0.8% | 1,000 |
| 2021/08/13 | 1,585 | 1,599 | 1,581 | 1,599 | -11 | -0.7% | 300 |
| 2021/08/12 | 1,611 | 1,612 | 1,600 | 1,610 | +39 | +2.5% | 500 |
| 2021/08/11 | 1,623 | 1,623 | 1,571 | 1,571 | -53 | -3.3% | 3,100 |
| 2021/08/10 | 1,535 | 1,624 | 1,534 | 1,624 | +89 | +5.8% | 3,400 |
| 2021/08/06 | 1,555 | 1,555 | 1,525 | 1,535 | -35 | -2.2% | 1,800 |
| 2021/08/05 | 1,571 | 1,591 | 1,551 | 1,570 | +5 | +0.3% | 3,700 |
| 2021/08/04 | 1,560 | 1,565 | 1,560 | 1,565 | -35 | -2.2% | 200 |
| 2021/08/03 | 1,616 | 1,616 | 1,600 | 1,600 | -16 | -1% | 200 |
| 2021/08/02 | 1,620 | 1,620 | 1,600 | 1,616 | +14 | +0.9% | 700 |
| 2021/07/30 | 1,612 | 1,621 | 1,592 | 1,602 | -33 | -2% | 900 |
| 2021/07/29 | 1,626 | 1,635 | 1,622 | 1,635 | -25 | -1.5% | 400 |
| 2021/07/28 | 1,664 | 1,664 | 1,660 | 1,660 | -9 | -0.5% | 600 |
| 2021/07/27 | 1,621 | 1,670 | 1,621 | 1,669 | +8 | +0.5% | 2,200 |
| 2021/07/26 | 1,663 | 1,663 | 1,650 | 1,661 | +11 | +0.7% | 1,400 |
| 2021/07/21 | 1,650 | 1,650 | 1,634 | 1,650 | -12 | -0.7% | 1,400 |
| 2021/07/20 | 1,584 | 1,662 | 1,584 | 1,662 | -2 | -0.1% | 2,800 |
| 2021/07/19 | 1,660 | 1,664 | 1,660 | 1,664 | +4 | +0.2% | 200 |
901～
950
件表示中 / 3715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 | 82,000円 | +72.6% | -16.7% | 3.17% | 18.19倍 | 1.07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 |
| メディ工房 | 54,300円 | +8.7% | - | 0.00% | - | 5.61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 |
| ＢＢＳｅｃ | 133,900円 | +11.2% | +9.5% | 0.75% | 11.72倍 | 2.76倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
| グロースエクス | 180,600円 | +13.8% | +21.3% | 0.00% | 13.08倍 | 2.01倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
| サインド | 100,000円 | +15.2% | +33.0% | 0.00% | 36.85倍 | 1.82倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
市場注目の銘柄
チャート関連のコラム
