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 |
|---|---|---|---|---|---|---|---|
| 2021/03/01 | 1,689 | 1,689 | 1,646 | 1,666 | -9 | -0.5% | 2,700 |
| 2021/02/26 | 1,663 | 1,679 | 1,625 | 1,675 | -12 | -0.7% | 2,500 |
| 2021/02/25 | 1,671 | 1,700 | 1,671 | 1,687 | +15 | +0.9% | 1,300 |
| 2021/02/24 | 1,682 | 1,693 | 1,660 | 1,672 | -18 | -1.1% | 2,300 |
| 2021/02/22 | 1,730 | 1,730 | 1,663 | 1,690 | -49 | -2.8% | 3,000 |
| 2021/02/19 | 1,755 | 1,755 | 1,715 | 1,739 | -16 | -0.9% | 1,400 |
| 2021/02/18 | 1,809 | 1,809 | 1,750 | 1,755 | -60 | -3.3% | 2,500 |
| 2021/02/17 | 1,829 | 1,834 | 1,809 | 1,815 | -4 | -0.2% | 3,500 |
| 2021/02/16 | 1,809 | 1,850 | 1,770 | 1,819 | +70 | +4% | 18,600 |
| 2021/02/15 | 1,765 | 1,789 | 1,716 | 1,749 | +9 | +0.5% | 4,800 |
| 2021/02/12 | 1,700 | 1,740 | 1,692 | 1,740 | +36 | +2.1% | 3,400 |
| 2021/02/10 | 1,687 | 1,704 | 1,687 | 1,704 | ±0 | ±0% | 1,100 |
| 2021/02/09 | 1,686 | 1,708 | 1,682 | 1,704 | +13 | +0.8% | 2,400 |
| 2021/02/08 | 1,700 | 1,719 | 1,670 | 1,691 | -19 | -1.1% | 2,100 |
| 2021/02/05 | 1,726 | 1,726 | 1,688 | 1,710 | +24 | +1.4% | 2,100 |
| 2021/02/04 | 1,700 | 1,710 | 1,680 | 1,686 | -14 | -0.8% | 4,300 |
| 2021/02/03 | 1,677 | 1,700 | 1,675 | 1,700 | +35 | +2.1% | 2,600 |
| 2021/02/02 | 1,651 | 1,698 | 1,651 | 1,665 | +15 | +0.9% | 1,400 |
| 2021/02/01 | 1,626 | 1,660 | 1,601 | 1,650 | -16 | -1% | 9,000 |
| 2021/01/29 | 1,685 | 1,702 | 1,666 | 1,666 | -19 | -1.1% | 2,300 |
| 2021/01/28 | 1,700 | 1,700 | 1,685 | 1,685 | -34 | -2% | 3,600 |
| 2021/01/27 | 1,721 | 1,745 | 1,702 | 1,719 | -15 | -0.9% | 4,500 |
| 2021/01/26 | 1,750 | 1,750 | 1,720 | 1,734 | -19 | -1.1% | 4,900 |
| 2021/01/25 | 1,740 | 1,760 | 1,738 | 1,753 | +28 | +1.6% | 4,200 |
| 2021/01/22 | 1,713 | 1,735 | 1,702 | 1,725 | +13 | +0.8% | 7,200 |
| 2021/01/21 | 1,818 | 1,818 | 1,710 | 1,712 | -98 | -5.4% | 26,900 |
| 2021/01/20 | 2,040 | 2,040 | 1,759 | 1,810 | +170 | +10.4% | 232,800 |
| 2021/01/19 | 1,610 | 1,669 | 1,610 | 1,640 | -10 | -0.6% | 1,900 |
| 2021/01/18 | 1,643 | 1,650 | 1,642 | 1,650 | -3 | -0.2% | 400 |
| 2021/01/15 | 1,650 | 1,656 | 1,637 | 1,653 | +13 | +0.8% | 1,300 |
| 2021/01/14 | 1,594 | 1,665 | 1,594 | 1,640 | +6 | +0.4% | 4,800 |
| 2021/01/13 | 1,600 | 1,650 | 1,575 | 1,634 | -4 | -0.2% | 2,100 |
| 2021/01/12 | 1,673 | 1,674 | 1,638 | 1,638 | -32 | -1.9% | 7,300 |
| 2021/01/08 | 1,671 | 1,671 | 1,630 | 1,670 | +22 | +1.3% | 1,100 |
| 2021/01/07 | 1,674 | 1,674 | 1,648 | 1,648 | +27 | +1.7% | 600 |
| 2021/01/06 | 1,687 | 1,698 | 1,605 | 1,621 | -66 | -3.9% | 3,600 |
| 2021/01/05 | 1,650 | 1,687 | 1,600 | 1,687 | ±0 | ±0% | 2,300 |
| 2021/01/04 | 1,632 | 1,687 | 1,632 | 1,687 | +15 | +0.9% | 1,100 |
| 2020/12/30 | 1,665 | 1,691 | 1,650 | 1,672 | -33 | -1.9% | 1,800 |
| 2020/12/29 | 1,658 | 1,705 | 1,658 | 1,705 | +52 | +3.1% | 2,200 |
| 2020/12/28 | 1,630 | 1,657 | 1,630 | 1,653 | +23 | +1.4% | 3,100 |
| 2020/12/25 | 1,610 | 1,630 | 1,610 | 1,630 | +20 | +1.2% | 4,800 |
| 2020/12/24 | 1,599 | 1,614 | 1,581 | 1,610 | +10 | +0.6% | 3,300 |
| 2020/12/23 | 1,551 | 1,605 | 1,551 | 1,600 | +10 | +0.6% | 3,500 |
| 2020/12/22 | 1,587 | 1,590 | 1,586 | 1,590 | +10 | +0.6% | 1,500 |
| 2020/12/21 | 1,568 | 1,580 | 1,561 | 1,580 | +12 | +0.8% | 2,200 |
| 2020/12/18 | 1,577 | 1,577 | 1,560 | 1,568 | +31 | +2% | 2,000 |
| 2020/12/17 | 1,540 | 1,540 | 1,537 | 1,537 | -33 | -2.1% | 1,000 |
| 2020/12/16 | 1,595 | 1,595 | 1,509 | 1,570 | -5 | -0.3% | 2,500 |
| 2020/12/15 | 1,570 | 1,575 | 1,558 | 1,575 | +18 | +1.2% | 2,400 |
1101～
1150
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
