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 |
|---|---|---|---|---|---|---|---|
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 1,470 | 1,471 | 1,420 | 1,420 | -57 | -3.9% | 1,700 |
| 2020/09/29 | 1,450 | 1,477 | 1,429 | 1,477 | +8 | +0.5% | 1,900 |
| 2020/09/28 | 1,545 | 1,545 | 1,438 | 1,469 | +54 | +3.8% | 6,400 |
| 2020/09/25 | 1,423 | 1,445 | 1,406 | 1,415 | -8 | -0.6% | 2,100 |
| 2020/09/24 | 1,438 | 1,442 | 1,401 | 1,423 | -34 | -2.3% | 1,700 |
| 2020/09/23 | 1,410 | 1,471 | 1,410 | 1,457 | +50 | +3.6% | 3,400 |
| 2020/09/18 | 1,406 | 1,407 | 1,386 | 1,407 | +1 | +0.1% | 3,800 |
| 2020/09/17 | 1,407 | 1,407 | 1,385 | 1,406 | -1 | -0.1% | 1,400 |
| 2020/09/16 | 1,373 | 1,407 | 1,373 | 1,407 | +38 | +2.8% | 3,100 |
| 2020/09/15 | 1,348 | 1,379 | 1,348 | 1,369 | +33 | +2.5% | 4,100 |
| 2020/09/14 | 1,326 | 1,364 | 1,326 | 1,336 | +12 | +0.9% | 5,700 |
| 2020/09/11 | 1,338 | 1,343 | 1,318 | 1,324 | -14 | -1% | 3,300 |
| 2020/09/10 | 1,339 | 1,345 | 1,327 | 1,338 | +20 | +1.5% | 2,700 |
| 2020/09/09 | 1,308 | 1,338 | 1,308 | 1,318 | -20 | -1.5% | 2,400 |
| 2020/09/08 | 1,356 | 1,356 | 1,330 | 1,338 | -18 | -1.3% | 2,200 |
| 2020/09/07 | 1,331 | 1,368 | 1,315 | 1,356 | +51 | +3.9% | 3,500 |
| 2020/09/04 | 1,306 | 1,332 | 1,287 | 1,305 | -2 | -0.2% | 5,200 |
| 2020/09/03 | 1,265 | 1,316 | 1,265 | 1,307 | +44 | +3.5% | 7,200 |
| 2020/09/02 | 1,252 | 1,278 | 1,252 | 1,263 | +11 | +0.9% | 1,200 |
| 2020/09/01 | 1,260 | 1,277 | 1,252 | 1,252 | -25 | -2% | 2,400 |
| 2020/08/31 | 1,265 | 1,281 | 1,258 | 1,277 | +12 | +0.9% | 6,000 |
| 2020/08/28 | 1,297 | 1,297 | 1,250 | 1,265 | -2 | -0.2% | 2,500 |
| 2020/08/27 | 1,276 | 1,306 | 1,265 | 1,267 | -6 | -0.5% | 8,600 |
| 2020/08/26 | 1,265 | 1,287 | 1,265 | 1,273 | ±0 | ±0% | 1,500 |
| 2020/08/25 | 1,284 | 1,298 | 1,273 | 1,273 | -11 | -0.9% | 3,500 |
| 2020/08/24 | 1,274 | 1,302 | 1,274 | 1,284 | +10 | +0.8% | 3,400 |
| 2020/08/21 | 1,264 | 1,292 | 1,264 | 1,274 | +10 | +0.8% | 1,600 |
| 2020/08/20 | 1,293 | 1,306 | 1,264 | 1,264 | -35 | -2.7% | 3,700 |
| 2020/08/19 | 1,300 | 1,318 | 1,296 | 1,299 | -5 | -0.4% | 7,500 |
| 2020/08/18 | 1,305 | 1,330 | 1,299 | 1,304 | +1 | +0.1% | 4,500 |
| 2020/08/17 | 1,305 | 1,333 | 1,303 | 1,303 | +2 | +0.2% | 4,100 |
| 2020/08/14 | 1,300 | 1,310 | 1,300 | 1,301 | -4 | -0.3% | 2,200 |
| 2020/08/13 | 1,301 | 1,315 | 1,301 | 1,305 | +4 | +0.3% | 600 |
| 2020/08/12 | 1,304 | 1,324 | 1,300 | 1,301 | -9 | -0.7% | 2,600 |
| 2020/08/11 | 1,321 | 1,322 | 1,291 | 1,310 | -77 | -5.6% | 5,300 |
| 2020/08/07 | 1,383 | 1,387 | 1,381 | 1,387 | +4 | +0.3% | 400 |
| 2020/08/06 | 1,393 | 1,402 | 1,383 | 1,383 | -10 | -0.7% | 900 |
| 2020/08/05 | 1,351 | 1,411 | 1,351 | 1,393 | +33 | +2.4% | 1,200 |
| 2020/08/04 | 1,346 | 1,403 | 1,346 | 1,360 | +14 | +1% | 1,100 |
| 2020/08/03 | 1,337 | 1,370 | 1,315 | 1,346 | +1 | +0.1% | 4,700 |
| 2020/07/31 | 1,355 | 1,364 | 1,345 | 1,345 | -10 | -0.7% | 1,200 |
| 2020/07/30 | 1,426 | 1,427 | 1,320 | 1,355 | -74 | -5.2% | 9,300 |
| 2020/07/29 | 1,460 | 1,471 | 1,424 | 1,429 | ±0 | ±0% | 2,000 |
| 2020/07/28 | 1,429 | 1,429 | 1,429 | 1,429 | +7 | +0.5% | 700 |
| 2020/07/27 | 1,430 | 1,430 | 1,408 | 1,422 | +13 | +0.9% | 4,100 |
| 2020/07/22 | 1,401 | 1,412 | 1,389 | 1,409 | +10 | +0.7% | 1,400 |
| 2020/07/21 | 1,377 | 1,400 | 1,377 | 1,399 | +25 | +1.8% | 1,400 |
| 2020/07/20 | 1,347 | 1,374 | 1,347 | 1,374 | +7 | +0.5% | 1,900 |
| 2020/07/17 | 1,387 | 1,387 | 1,367 | 1,367 | +7 | +0.5% | 200 |
1201～
1250
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
