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 |
|---|---|---|---|---|---|---|---|
| 2020/12/14 | 1,600 | 1,620 | 1,530 | 1,557 | - | - | 6,400 |
| 2020/12/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/12/10 | 1,550 | 1,554 | 1,538 | 1,554 | ±0 | ±0% | 500 |
| 2020/12/09 | 1,561 | 1,569 | 1,542 | 1,554 | -7 | -0.4% | 600 |
| 2020/12/08 | 1,569 | 1,569 | 1,561 | 1,561 | -1 | -0.1% | 200 |
| 2020/12/07 | 1,562 | 1,562 | 1,561 | 1,562 | -15 | -1% | 400 |
| 2020/12/04 | 1,577 | 1,577 | 1,577 | 1,577 | +19 | +1.2% | 100 |
| 2020/12/03 | 1,575 | 1,575 | 1,542 | 1,558 | -17 | -1.1% | 1,700 |
| 2020/12/02 | 1,573 | 1,578 | 1,559 | 1,575 | +12 | +0.8% | 1,100 |
| 2020/12/01 | 1,560 | 1,575 | 1,560 | 1,563 | +3 | +0.2% | 2,000 |
| 2020/11/30 | 1,572 | 1,572 | 1,550 | 1,560 | +28 | +1.8% | 1,300 |
| 2020/11/27 | 1,500 | 1,563 | 1,500 | 1,532 | +32 | +2.1% | 4,300 |
| 2020/11/26 | 1,478 | 1,500 | 1,476 | 1,500 | +20 | +1.4% | 900 |
| 2020/11/25 | 1,499 | 1,499 | 1,480 | 1,480 | -14 | -0.9% | 500 |
| 2020/11/24 | 1,480 | 1,495 | 1,480 | 1,494 | +39 | +2.7% | 700 |
| 2020/11/20 | 1,464 | 1,490 | 1,451 | 1,455 | -39 | -2.6% | 3,500 |
| 2020/11/19 | 1,494 | 1,494 | 1,494 | 1,494 | -23 | -1.5% | 100 |
| 2020/11/18 | 1,510 | 1,517 | 1,510 | 1,517 | +7 | +0.5% | 600 |
| 2020/11/17 | 1,523 | 1,543 | 1,510 | 1,510 | -21 | -1.4% | 1,200 |
| 2020/11/16 | 1,545 | 1,548 | 1,513 | 1,531 | +20 | +1.3% | 800 |
| 2020/11/13 | 1,503 | 1,520 | 1,503 | 1,511 | -19 | -1.2% | 1,200 |
| 2020/11/12 | 1,504 | 1,530 | 1,504 | 1,530 | +26 | +1.7% | 200 |
| 2020/11/11 | 1,520 | 1,534 | 1,492 | 1,504 | +5 | +0.3% | 3,200 |
| 2020/11/10 | 1,517 | 1,521 | 1,499 | 1,499 | -18 | -1.2% | 2,300 |
| 2020/11/09 | 1,513 | 1,549 | 1,500 | 1,517 | +25 | +1.7% | 6,200 |
| 2020/11/06 | 1,460 | 1,507 | 1,460 | 1,492 | +32 | +2.2% | 5,400 |
| 2020/11/05 | 1,463 | 1,483 | 1,458 | 1,460 | -3 | -0.2% | 1,700 |
| 2020/11/04 | 1,458 | 1,496 | 1,447 | 1,463 | +11 | +0.8% | 2,800 |
| 2020/11/02 | 1,421 | 1,452 | 1,417 | 1,452 | +31 | +2.2% | 2,500 |
| 2020/10/30 | 1,443 | 1,443 | 1,403 | 1,421 | +6 | +0.4% | 1,400 |
| 2020/10/29 | 1,428 | 1,449 | 1,403 | 1,415 | -13 | -0.9% | 1,100 |
| 2020/10/28 | 1,451 | 1,451 | 1,421 | 1,428 | -11 | -0.8% | 1,200 |
| 2020/10/27 | 1,408 | 1,439 | 1,403 | 1,439 | +14 | +1% | 1,300 |
| 2020/10/26 | 1,431 | 1,443 | 1,403 | 1,425 | -6 | -0.4% | 1,100 |
| 2020/10/23 | 1,446 | 1,469 | 1,425 | 1,431 | -10 | -0.7% | 2,900 |
| 2020/10/22 | 1,469 | 1,478 | 1,441 | 1,441 | -28 | -1.9% | 2,500 |
| 2020/10/21 | 1,425 | 1,497 | 1,425 | 1,469 | +44 | +3.1% | 4,100 |
| 2020/10/20 | 1,413 | 1,425 | 1,413 | 1,425 | +12 | +0.8% | 300 |
| 2020/10/19 | 1,406 | 1,427 | 1,406 | 1,413 | +7 | +0.5% | 1,200 |
| 2020/10/16 | 1,409 | 1,424 | 1,406 | 1,406 | -14 | -1% | 1,000 |
| 2020/10/15 | 1,420 | 1,434 | 1,410 | 1,420 | ±0 | ±0% | 3,200 |
| 2020/10/14 | 1,405 | 1,429 | 1,405 | 1,420 | +15 | +1.1% | 1,800 |
| 2020/10/13 | 1,425 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 2,300 |
| 2020/10/12 | 1,449 | 1,455 | 1,421 | 1,425 | -30 | -2.1% | 2,100 |
| 2020/10/09 | 1,450 | 1,455 | 1,450 | 1,455 | +14 | +1% | 1,300 |
| 2020/10/08 | 1,461 | 1,461 | 1,441 | 1,441 | -19 | -1.3% | 2,500 |
| 2020/10/07 | 1,463 | 1,463 | 1,446 | 1,460 | +14 | +1% | 700 |
| 2020/10/06 | 1,440 | 1,461 | 1,430 | 1,446 | +16 | +1.1% | 3,000 |
| 2020/10/05 | 1,422 | 1,456 | 1,422 | 1,430 | +16 | +1.1% | 1,500 |
| 2020/10/02 | 1,460 | 1,465 | 1,410 | 1,414 | - | - | 1,700 |
1151～
1200
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
