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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 1,848 | 1,848 | 1,828 | 1,839 | -12 | -0.6% | 3,200 |
| 2018/11/14 | 1,835 | 1,859 | 1,835 | 1,851 | -9 | -0.5% | 3,100 |
| 2018/11/13 | 1,843 | 1,860 | 1,836 | 1,860 | -23 | -1.2% | 3,900 |
| 2018/11/12 | 1,883 | 1,883 | 1,883 | 1,883 | -8 | -0.4% | 400 |
| 2018/11/09 | 1,888 | 1,901 | 1,888 | 1,891 | -19 | -1% | 4,700 |
| 2018/11/08 | 1,920 | 1,928 | 1,910 | 1,910 | -8 | -0.4% | 5,400 |
| 2018/11/07 | 1,909 | 1,921 | 1,888 | 1,918 | +9 | +0.5% | 1,100 |
| 2018/11/06 | 1,903 | 1,910 | 1,884 | 1,909 | -3 | -0.2% | 1,800 |
| 2018/11/05 | 1,886 | 1,912 | 1,827 | 1,912 | +30 | +1.6% | 5,500 |
| 2018/11/02 | 1,866 | 1,901 | 1,865 | 1,882 | +27 | +1.5% | 4,000 |
| 2018/11/01 | 1,855 | 1,855 | 1,855 | 1,855 | +5 | +0.3% | 300 |
| 2018/10/31 | 1,920 | 1,920 | 1,850 | 1,850 | -1 | -0.1% | 1,600 |
| 2018/10/30 | 1,810 | 1,851 | 1,810 | 1,851 | +1 | +0.1% | 8,000 |
| 2018/10/29 | 1,920 | 1,920 | 1,847 | 1,850 | -45 | -2.4% | 3,600 |
| 2018/10/26 | 1,876 | 1,918 | 1,870 | 1,895 | -14 | -0.7% | 4,400 |
| 2018/10/25 | 1,899 | 1,913 | 1,826 | 1,909 | -12 | -0.6% | 8,800 |
| 2018/10/24 | 1,910 | 1,930 | 1,910 | 1,921 | +3 | +0.2% | 1,100 |
| 2018/10/23 | 1,920 | 1,934 | 1,908 | 1,918 | -12 | -0.6% | 1,600 |
| 2018/10/22 | 1,934 | 1,934 | 1,920 | 1,930 | -4 | -0.2% | 2,200 |
| 2018/10/19 | 1,929 | 1,960 | 1,907 | 1,934 | -16 | -0.8% | 6,400 |
| 2018/10/18 | 1,947 | 1,950 | 1,930 | 1,950 | +3 | +0.2% | 2,700 |
| 2018/10/17 | 1,952 | 1,960 | 1,937 | 1,947 | -5 | -0.3% | 3,700 |
| 2018/10/16 | 1,929 | 1,952 | 1,929 | 1,952 | +7 | +0.4% | 4,400 |
| 2018/10/15 | 1,967 | 1,967 | 1,930 | 1,945 | -10 | -0.5% | 4,600 |
| 2018/10/12 | 1,918 | 1,955 | 1,918 | 1,955 | +50 | +2.6% | 1,300 |
| 2018/10/11 | 1,912 | 1,938 | 1,900 | 1,905 | -47 | -2.4% | 5,000 |
| 2018/10/10 | 1,953 | 1,964 | 1,930 | 1,952 | -1 | -0.1% | 2,200 |
| 2018/10/09 | 1,974 | 1,974 | 1,919 | 1,953 | +5 | +0.3% | 9,500 |
| 2018/10/05 | 1,961 | 1,976 | 1,948 | 1,948 | -13 | -0.7% | 7,700 |
| 2018/10/04 | 1,950 | 1,965 | 1,950 | 1,961 | +13 | +0.7% | 1,500 |
| 2018/10/03 | 1,995 | 1,995 | 1,948 | 1,948 | -52 | -2.6% | 4,900 |
| 2018/10/02 | 2,008 | 2,017 | 1,995 | 2,000 | -10 | -0.5% | 7,000 |
| 2018/10/01 | 1,998 | 2,027 | 1,998 | 2,010 | +12 | +0.6% | 3,300 |
| 2018/09/28 | 2,022 | 2,025 | 1,985 | 1,998 | +16 | +0.8% | 4,000 |
| 2018/09/27 | 1,987 | 1,990 | 1,966 | 1,982 | -4 | -0.2% | 6,900 |
| 2018/09/26 | 1,979 | 1,986 | 1,979 | 1,986 | +16 | +0.8% | 3,200 |
| 2018/09/25 | 1,981 | 1,981 | 1,956 | 1,970 | +8 | +0.4% | 2,800 |
| 2018/09/21 | 1,967 | 1,980 | 1,953 | 1,962 | -5 | -0.3% | 4,300 |
| 2018/09/20 | 1,958 | 1,967 | 1,955 | 1,967 | -2 | -0.1% | 1,300 |
| 2018/09/19 | 1,955 | 1,973 | 1,955 | 1,969 | -8 | -0.4% | 2,600 |
| 2018/09/18 | 1,993 | 1,993 | 1,969 | 1,977 | -4 | -0.2% | 2,200 |
| 2018/09/14 | 1,957 | 1,985 | 1,957 | 1,981 | +26 | +1.3% | 2,200 |
| 2018/09/13 | 1,956 | 1,965 | 1,955 | 1,955 | ±0 | ±0% | 2,200 |
| 2018/09/12 | 1,956 | 1,971 | 1,941 | 1,955 | -15 | -0.8% | 5,400 |
| 2018/09/11 | 1,955 | 1,970 | 1,936 | 1,970 | +19 | +1% | 6,600 |
| 2018/09/10 | 1,996 | 1,996 | 1,931 | 1,951 | -45 | -2.3% | 6,100 |
| 2018/09/07 | 1,967 | 1,998 | 1,967 | 1,996 | -2 | -0.1% | 1,100 |
| 2018/09/06 | 1,998 | 1,998 | 1,998 | 1,998 | -10 | -0.5% | 700 |
| 2018/09/05 | 1,960 | 2,008 | 1,960 | 2,008 | +20 | +1% | 1,600 |
| 2018/09/04 | 2,000 | 2,000 | 1,988 | 1,988 | +5 | +0.3% | 300 |
1651～
1700
件表示中 / 3769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 | 84,000円 | +72.6% | -16.7% | 3.10% | 19.06倍 | 1.12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 |
| Ｍマート | 129,100円 | +11.6% | +21.6% | 1.94% | 15.82倍 | 3.48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 |
| ｆｏｎｆｕｎ | 88,500円 | +50.5% | +18.4% | 0.00% | 32.11倍 | 6.63倍 |
|
クラウド型サービスとＤＸ支援軸。ＳＭＳ販促ツールに強み。ソフト開発、ＩＴ人材派遣成長中 |
| シノプス | 99,200円 | +19.4% | +131.2% | 1.61% | 24.97倍 | 3.36倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
| ＡＰＬＩＸ | 28,200円 | +1.6% | -5.7% | 1.24% | 40.93倍 | 2.38倍 |
|
祖業のソフト基盤技術から撤退。ＩｏＴに資源集中し経営再建。１９年進出のＭＶＮＯ関連が柱に |
市場注目の銘柄
チャート関連のコラム
