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 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 1,360 | 1,360 | 1,360 | 1,360 | +18 | +1.3% | 200 |
| 2020/07/15 | 1,364 | 1,364 | 1,342 | 1,342 | -18 | -1.3% | 800 |
| 2020/07/14 | 1,374 | 1,374 | 1,331 | 1,360 | -26 | -1.9% | 1,300 |
| 2020/07/13 | 1,363 | 1,393 | 1,363 | 1,386 | +53 | +4% | 2,700 |
| 2020/07/10 | 1,367 | 1,394 | 1,299 | 1,333 | -32 | -2.3% | 5,700 |
| 2020/07/09 | 1,389 | 1,400 | 1,365 | 1,365 | -15 | -1.1% | 1,900 |
| 2020/07/08 | 1,348 | 1,380 | 1,348 | 1,380 | +5 | +0.4% | 2,700 |
| 2020/07/07 | 1,373 | 1,375 | 1,361 | 1,375 | +2 | +0.1% | 300 |
| 2020/07/06 | 1,358 | 1,380 | 1,344 | 1,373 | +29 | +2.2% | 3,700 |
| 2020/07/03 | 1,350 | 1,350 | 1,344 | 1,344 | -5 | -0.4% | 600 |
| 2020/07/02 | 1,363 | 1,369 | 1,333 | 1,349 | -15 | -1.1% | 3,800 |
| 2020/07/01 | 1,346 | 1,371 | 1,346 | 1,364 | +3 | +0.2% | 600 |
| 2020/06/30 | 1,369 | 1,369 | 1,337 | 1,361 | -8 | -0.6% | 1,600 |
| 2020/06/29 | 1,386 | 1,386 | 1,352 | 1,369 | -17 | -1.2% | 1,900 |
| 2020/06/26 | 1,373 | 1,386 | 1,370 | 1,386 | +9 | +0.7% | 600 |
| 2020/06/25 | 1,395 | 1,400 | 1,360 | 1,377 | -18 | -1.3% | 3,300 |
| 2020/06/24 | 1,377 | 1,400 | 1,377 | 1,395 | +18 | +1.3% | 3,000 |
| 2020/06/23 | 1,390 | 1,400 | 1,343 | 1,377 | -13 | -0.9% | 4,100 |
| 2020/06/22 | 1,360 | 1,390 | 1,360 | 1,390 | +21 | +1.5% | 2,700 |
| 2020/06/19 | 1,352 | 1,374 | 1,352 | 1,369 | +18 | +1.3% | 4,100 |
| 2020/06/18 | 1,371 | 1,398 | 1,351 | 1,351 | -23 | -1.7% | 2,800 |
| 2020/06/17 | 1,365 | 1,399 | 1,365 | 1,374 | -9 | -0.7% | 1,100 |
| 2020/06/16 | 1,400 | 1,400 | 1,351 | 1,383 | +13 | +0.9% | 1,700 |
| 2020/06/15 | 1,375 | 1,375 | 1,336 | 1,370 | -5 | -0.4% | 1,400 |
| 2020/06/12 | 1,334 | 1,381 | 1,305 | 1,375 | -19 | -1.4% | 8,400 |
| 2020/06/11 | 1,396 | 1,400 | 1,381 | 1,394 | -6 | -0.4% | 3,400 |
| 2020/06/10 | 1,418 | 1,429 | 1,396 | 1,400 | -18 | -1.3% | 3,300 |
| 2020/06/09 | 1,430 | 1,430 | 1,410 | 1,418 | -4 | -0.3% | 1,500 |
| 2020/06/08 | 1,430 | 1,430 | 1,400 | 1,422 | +2 | +0.1% | 1,000 |
| 2020/06/05 | 1,420 | 1,420 | 1,420 | 1,420 | ±0 | ±0% | 1,100 |
| 2020/06/04 | 1,413 | 1,423 | 1,411 | 1,420 | +7 | +0.5% | 1,400 |
| 2020/06/03 | 1,390 | 1,420 | 1,390 | 1,413 | +25 | +1.8% | 400 |
| 2020/06/02 | 1,416 | 1,416 | 1,370 | 1,388 | +2 | +0.1% | 5,800 |
| 2020/06/01 | 1,404 | 1,429 | 1,370 | 1,386 | -48 | -3.3% | 5,400 |
| 2020/05/29 | 1,402 | 1,434 | 1,401 | 1,434 | +26 | +1.8% | 2,200 |
| 2020/05/28 | 1,444 | 1,444 | 1,408 | 1,408 | -17 | -1.2% | 1,800 |
| 2020/05/27 | 1,423 | 1,426 | 1,402 | 1,425 | -6 | -0.4% | 1,900 |
| 2020/05/26 | 1,440 | 1,452 | 1,420 | 1,431 | -6 | -0.4% | 2,300 |
| 2020/05/25 | 1,460 | 1,460 | 1,430 | 1,437 | +37 | +2.6% | 900 |
| 2020/05/22 | 1,420 | 1,429 | 1,400 | 1,400 | ±0 | ±0% | 700 |
| 2020/05/21 | 1,401 | 1,405 | 1,399 | 1,400 | -1 | -0.1% | 1,000 |
| 2020/05/20 | 1,401 | 1,429 | 1,399 | 1,401 | -10 | -0.7% | 2,000 |
| 2020/05/19 | 1,391 | 1,430 | 1,389 | 1,411 | -8 | -0.6% | 3,400 |
| 2020/05/18 | 1,426 | 1,435 | 1,390 | 1,419 | -31 | -2.1% | 1,700 |
| 2020/05/15 | 1,430 | 1,498 | 1,426 | 1,450 | -80 | -5.2% | 6,400 |
| 2020/05/14 | 1,564 | 1,580 | 1,514 | 1,530 | -34 | -2.2% | 1,100 |
| 2020/05/13 | 1,573 | 1,573 | 1,564 | 1,564 | -16 | -1% | 500 |
| 2020/05/12 | 1,542 | 1,580 | 1,539 | 1,580 | +36 | +2.3% | 3,100 |
| 2020/05/11 | 1,520 | 1,550 | 1,518 | 1,544 | +46 | +3.1% | 1,600 |
| 2020/05/08 | 1,500 | 1,500 | 1,490 | 1,498 | -2 | -0.1% | 1,100 |
1251～
1300
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
