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 |
|---|---|---|---|---|---|---|---|
| 2021/05/14 | 1,692 | 1,748 | 1,661 | 1,718 | -14 | -0.8% | 2,700 |
| 2021/05/13 | 1,730 | 1,732 | 1,658 | 1,732 | ±0 | ±0% | 2,500 |
| 2021/05/12 | 1,749 | 1,759 | 1,700 | 1,732 | -9 | -0.5% | 2,400 |
| 2021/05/11 | 1,718 | 1,757 | 1,691 | 1,741 | -17 | -1% | 2,300 |
| 2021/05/10 | 1,759 | 1,770 | 1,756 | 1,758 | ±0 | ±0% | 1,800 |
| 2021/05/07 | 1,730 | 1,764 | 1,714 | 1,758 | +18 | +1% | 3,200 |
| 2021/05/06 | 1,705 | 1,740 | 1,705 | 1,740 | -5 | -0.3% | 1,200 |
| 2021/04/30 | 1,745 | 1,760 | 1,745 | 1,745 | +1 | +0.1% | 3,500 |
| 2021/04/28 | 1,743 | 1,744 | 1,743 | 1,744 | -6 | -0.3% | 600 |
| 2021/04/27 | 1,750 | 1,750 | 1,746 | 1,750 | +6 | +0.3% | 2,200 |
| 2021/04/26 | 1,745 | 1,745 | 1,744 | 1,744 | +16 | +0.9% | 1,100 |
| 2021/04/23 | 1,680 | 1,729 | 1,680 | 1,728 | +48 | +2.9% | 1,300 |
| 2021/04/22 | 1,681 | 1,707 | 1,680 | 1,680 | -30 | -1.8% | 900 |
| 2021/04/21 | 1,671 | 1,719 | 1,666 | 1,710 | +9 | +0.5% | 1,400 |
| 2021/04/20 | 1,682 | 1,710 | 1,682 | 1,701 | -14 | -0.8% | 2,200 |
| 2021/04/19 | 1,781 | 1,796 | 1,680 | 1,715 | +14 | +0.8% | 3,100 |
| 2021/04/16 | 1,740 | 1,740 | 1,658 | 1,701 | +1 | +0.1% | 2,800 |
| 2021/04/15 | 1,656 | 1,735 | 1,656 | 1,700 | - | - | 1,800 |
| 2021/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/04/13 | 1,701 | 1,701 | 1,676 | 1,696 | +11 | +0.7% | 500 |
| 2021/04/12 | 1,683 | 1,685 | 1,654 | 1,685 | -6 | -0.4% | 700 |
| 2021/04/09 | 1,691 | 1,691 | 1,691 | 1,691 | +21 | +1.3% | 200 |
| 2021/04/08 | 1,690 | 1,690 | 1,670 | 1,670 | +20 | +1.2% | 300 |
| 2021/04/07 | 1,645 | 1,683 | 1,643 | 1,650 | +5 | +0.3% | 500 |
| 2021/04/06 | 1,641 | 1,645 | 1,641 | 1,645 | -15 | -0.9% | 300 |
| 2021/04/05 | 1,764 | 1,764 | 1,660 | 1,660 | -85 | -4.9% | 1,000 |
| 2021/04/02 | 1,750 | 1,750 | 1,745 | 1,745 | +49 | +2.9% | 2,500 |
| 2021/04/01 | 1,661 | 1,696 | 1,653 | 1,696 | +35 | +2.1% | 1,800 |
| 2021/03/31 | 1,614 | 1,674 | 1,614 | 1,661 | +56 | +3.5% | 1,300 |
| 2021/03/30 | 1,617 | 1,635 | 1,603 | 1,605 | -28 | -1.7% | 3,600 |
| 2021/03/29 | 1,616 | 1,648 | 1,616 | 1,633 | +3 | +0.2% | 1,800 |
| 2021/03/26 | 1,630 | 1,630 | 1,621 | 1,630 | -1 | -0.1% | 900 |
| 2021/03/25 | 1,647 | 1,647 | 1,620 | 1,631 | -18 | -1.1% | 800 |
| 2021/03/24 | 1,625 | 1,649 | 1,625 | 1,649 | +14 | +0.9% | 700 |
| 2021/03/23 | 1,655 | 1,655 | 1,635 | 1,635 | +20 | +1.2% | 600 |
| 2021/03/22 | 1,639 | 1,639 | 1,608 | 1,615 | -1 | -0.1% | 1,800 |
| 2021/03/19 | 1,613 | 1,616 | 1,613 | 1,616 | -4 | -0.2% | 700 |
| 2021/03/18 | 1,613 | 1,639 | 1,613 | 1,620 | +7 | +0.4% | 700 |
| 2021/03/17 | 1,612 | 1,613 | 1,606 | 1,613 | +6 | +0.4% | 1,000 |
| 2021/03/16 | 1,615 | 1,628 | 1,607 | 1,607 | -22 | -1.4% | 1,800 |
| 2021/03/15 | 1,605 | 1,649 | 1,605 | 1,629 | +8 | +0.5% | 1,300 |
| 2021/03/12 | 1,640 | 1,649 | 1,620 | 1,621 | -3 | -0.2% | 4,300 |
| 2021/03/11 | 1,620 | 1,630 | 1,620 | 1,624 | +4 | +0.2% | 400 |
| 2021/03/10 | 1,630 | 1,640 | 1,620 | 1,620 | -20 | -1.2% | 2,100 |
| 2021/03/09 | 1,625 | 1,641 | 1,617 | 1,640 | -1 | -0.1% | 1,400 |
| 2021/03/08 | 1,649 | 1,668 | 1,641 | 1,641 | ±0 | ±0% | 800 |
| 2021/03/05 | 1,641 | 1,652 | 1,640 | 1,641 | -25 | -1.5% | 2,200 |
| 2021/03/04 | 1,693 | 1,693 | 1,641 | 1,666 | -38 | -2.2% | 1,900 |
| 2021/03/03 | 1,660 | 1,710 | 1,660 | 1,704 | +34 | +2% | 500 |
| 2021/03/02 | 1,662 | 1,691 | 1,662 | 1,670 | +4 | +0.2% | 1,300 |
1051～
1100
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
