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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,070 | 1,074 | 1,066 | 1,074 | -1 | -0.1% | 5,700 |
| 2024/03/04 | 1,073 | 1,085 | 1,073 | 1,075 | +5 | +0.5% | 6,100 |
| 2024/03/01 | 1,072 | 1,079 | 1,063 | 1,070 | -8 | -0.7% | 5,700 |
| 2024/02/29 | 1,065 | 1,080 | 1,056 | 1,078 | +7 | +0.7% | 5,400 |
| 2024/02/28 | 1,090 | 1,090 | 1,063 | 1,071 | -11 | -1% | 8,800 |
| 2024/02/27 | 1,083 | 1,097 | 1,082 | 1,082 | -1 | -0.1% | 2,200 |
| 2024/02/26 | 1,094 | 1,103 | 1,081 | 1,083 | -13 | -1.2% | 12,400 |
| 2024/02/22 | 1,105 | 1,108 | 1,095 | 1,096 | -10 | -0.9% | 6,100 |
| 2024/02/21 | 1,115 | 1,115 | 1,105 | 1,106 | -7 | -0.6% | 5,100 |
| 2024/02/20 | 1,112 | 1,113 | 1,100 | 1,113 | +14 | +1.3% | 6,600 |
| 2024/02/19 | 1,110 | 1,110 | 1,097 | 1,099 | -1 | -0.1% | 11,300 |
| 2024/02/16 | 1,104 | 1,105 | 1,080 | 1,100 | ±0 | ±0% | 12,700 |
| 2024/02/15 | 1,059 | 1,104 | 1,055 | 1,100 | +41 | +3.9% | 31,900 |
| 2024/02/14 | 1,049 | 1,067 | 1,048 | 1,059 | +12 | +1.1% | 8,500 |
| 2024/02/13 | 1,071 | 1,071 | 1,034 | 1,047 | -3 | -0.3% | 16,500 |
| 2024/02/09 | 1,045 | 1,075 | 1,021 | 1,050 | -8 | -0.8% | 23,200 |
| 2024/02/08 | 1,056 | 1,088 | 1,036 | 1,058 | -12 | -1.1% | 40,500 |
| 2024/02/07 | 1,121 | 1,121 | 1,068 | 1,070 | -55 | -4.9% | 52,700 |
| 2024/02/06 | 1,106 | 1,148 | 1,099 | 1,125 | -131 | -10.4% | 138,200 |
| 2024/02/05 | 1,170 | 1,259 | 1,170 | 1,256 | +91 | +7.8% | 129,700 |
| 2024/02/02 | 1,100 | 1,188 | 1,080 | 1,165 | +69 | +6.3% | 42,300 |
| 2024/02/01 | 1,097 | 1,109 | 1,091 | 1,096 | -1 | -0.1% | 6,100 |
| 2024/01/31 | 1,112 | 1,115 | 1,088 | 1,097 | +6 | +0.5% | 5,400 |
| 2024/01/30 | 1,128 | 1,128 | 1,090 | 1,091 | -32 | -2.8% | 9,500 |
| 2024/01/29 | 1,126 | 1,140 | 1,123 | 1,123 | +2 | +0.2% | 8,000 |
| 2024/01/26 | 1,100 | 1,123 | 1,095 | 1,121 | +21 | +1.9% | 15,400 |
| 2024/01/25 | 1,080 | 1,100 | 1,079 | 1,100 | +23 | +2.1% | 10,200 |
| 2024/01/24 | 1,075 | 1,090 | 1,075 | 1,077 | +7 | +0.7% | 4,500 |
| 2024/01/23 | 1,079 | 1,083 | 1,061 | 1,070 | -10 | -0.9% | 11,500 |
| 2024/01/22 | 1,040 | 1,085 | 1,040 | 1,080 | +49 | +4.8% | 16,200 |
| 2024/01/19 | 1,040 | 1,040 | 1,018 | 1,031 | -9 | -0.9% | 8,800 |
| 2024/01/18 | 1,020 | 1,040 | 1,007 | 1,040 | +38 | +3.8% | 13,200 |
| 2024/01/17 | 988 | 1,010 | 988 | 1,002 | +14 | +1.4% | 14,300 |
| 2024/01/16 | 990 | 993 | 980 | 988 | +2 | +0.2% | 1,700 |
| 2024/01/15 | 996 | 996 | 978 | 986 | -8 | -0.8% | 8,000 |
| 2024/01/12 | 1,004 | 1,007 | 991 | 994 | -10 | -1% | 4,700 |
| 2024/01/11 | 1,017 | 1,017 | 1,004 | 1,004 | -13 | -1.3% | 2,100 |
| 2024/01/10 | 1,011 | 1,019 | 1,011 | 1,017 | +7 | +0.7% | 3,000 |
| 2024/01/09 | 1,013 | 1,013 | 1,001 | 1,010 | +7 | +0.7% | 2,900 |
| 2024/01/05 | 1,018 | 1,018 | 1,001 | 1,003 | -17 | -1.7% | 3,400 |
| 2024/01/04 | 990 | 1,023 | 990 | 1,020 | +30 | +3% | 20,200 |
| 2023/12/29 | 991 | 991 | 990 | 990 | +2 | +0.2% | 300 |
| 2023/12/28 | 977 | 992 | 976 | 988 | +11 | +1.1% | 2,800 |
| 2023/12/27 | 997 | 997 | 969 | 977 | ±0 | ±0% | 9,000 |
| 2023/12/26 | 976 | 986 | 973 | 977 | +4 | +0.4% | 3,700 |
| 2023/12/25 | 972 | 975 | 966 | 973 | +11 | +1.1% | 1,800 |
| 2023/12/22 | 955 | 966 | 955 | 962 | +10 | +1.1% | 1,500 |
| 2023/12/21 | 949 | 956 | 949 | 952 | +1 | +0.1% | 1,300 |
| 2023/12/20 | 955 | 966 | 951 | 951 | -1 | -0.1% | 2,200 |
| 2023/12/19 | 956 | 958 | 952 | 952 | -4 | -0.4% | 1,100 |
51～
100
件表示中 / 3458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 | 98,200円 | -10.9% | -35.8% | 2.55% | 23.77倍 | 1.32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 |
| キーウェア | 80,800円 | +2.4% | +0.9% | 3.09% | 8.45倍 | 0.75倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| フォーバルＴＬ | 43,500円 | +7.3% | +9.1% | 4.60% | 10.41倍 | 2.51倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| システムディ | 111,400円 | +3.2% | +2.5% | 2.15% | 11.28倍 | 1.74倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| シノプス | 115,700円 | +22.7% | +26.4% | 1.30% | 30.20倍 | 4.07倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
