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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 1,830 | 1,842 | 1,829 | 1,835 | +5 | +0.3% | 3,300 |
| 2017/12/13 | 1,825 | 1,830 | 1,800 | 1,830 | +18 | +1% | 2,200 |
| 2017/12/12 | 1,789 | 1,829 | 1,789 | 1,812 | +11 | +0.6% | 3,400 |
| 2017/12/11 | 1,770 | 1,819 | 1,752 | 1,801 | +51 | +2.9% | 16,800 |
| 2017/12/08 | 1,735 | 1,760 | 1,715 | 1,750 | +27 | +1.6% | 3,500 |
| 2017/12/07 | 1,690 | 1,728 | 1,690 | 1,723 | +34 | +2% | 3,900 |
| 2017/12/06 | 1,696 | 1,696 | 1,661 | 1,689 | -10 | -0.6% | 5,900 |
| 2017/12/05 | 1,691 | 1,699 | 1,691 | 1,699 | -8 | -0.5% | 1,700 |
| 2017/12/04 | 1,711 | 1,723 | 1,691 | 1,707 | -28 | -1.6% | 4,900 |
| 2017/12/01 | 1,730 | 1,735 | 1,730 | 1,735 | +8 | +0.5% | 300 |
| 2017/11/30 | 1,727 | 1,730 | 1,716 | 1,727 | -2 | -0.1% | 5,100 |
| 2017/11/29 | 1,720 | 1,747 | 1,720 | 1,729 | +1 | +0.1% | 7,100 |
| 2017/11/28 | 1,761 | 1,761 | 1,721 | 1,728 | +7 | +0.4% | 6,000 |
| 2017/11/27 | 1,713 | 1,739 | 1,712 | 1,721 | +9 | +0.5% | 3,700 |
| 2017/11/24 | 1,698 | 1,720 | 1,698 | 1,712 | +14 | +0.8% | 2,700 |
| 2017/11/22 | 1,688 | 1,698 | 1,660 | 1,698 | +15 | +0.9% | 13,300 |
| 2017/11/21 | 1,684 | 1,684 | 1,680 | 1,683 | +17 | +1% | 4,600 |
| 2017/11/20 | 1,633 | 1,670 | 1,633 | 1,666 | +26 | +1.6% | 7,600 |
| 2017/11/17 | 1,647 | 1,647 | 1,625 | 1,640 | +8 | +0.5% | 1,000 |
| 2017/11/16 | 1,602 | 1,654 | 1,602 | 1,632 | +26 | +1.6% | 4,000 |
| 2017/11/15 | 1,619 | 1,624 | 1,604 | 1,606 | -22 | -1.4% | 6,100 |
| 2017/11/14 | 1,580 | 1,629 | 1,580 | 1,628 | +38 | +2.4% | 11,400 |
| 2017/11/13 | 1,591 | 1,596 | 1,583 | 1,590 | -10 | -0.6% | 4,600 |
| 2017/11/10 | 1,588 | 1,600 | 1,575 | 1,600 | +12 | +0.8% | 2,800 |
| 2017/11/09 | 1,595 | 1,612 | 1,562 | 1,588 | -3 | -0.2% | 17,600 |
| 2017/11/08 | 1,610 | 1,610 | 1,574 | 1,591 | -39 | -2.4% | 16,400 |
| 2017/11/07 | 1,635 | 1,654 | 1,608 | 1,630 | -22 | -1.3% | 20,800 |
| 2017/11/06 | 1,797 | 1,797 | 1,634 | 1,652 | -153 | -8.5% | 42,800 |
| 2017/11/02 | 1,814 | 1,829 | 1,801 | 1,805 | -20 | -1.1% | 17,400 |
| 2017/11/01 | 1,833 | 1,843 | 1,820 | 1,825 | -7 | -0.4% | 4,500 |
| 2017/10/31 | 1,816 | 1,832 | 1,816 | 1,832 | +1 | +0.1% | 2,000 |
| 2017/10/30 | 1,869 | 1,869 | 1,794 | 1,831 | +25 | +1.4% | 6,400 |
| 2017/10/27 | 1,751 | 1,886 | 1,734 | 1,806 | +55 | +3.1% | 28,700 |
| 2017/10/26 | 1,774 | 1,774 | 1,751 | 1,751 | -18 | -1% | 1,300 |
| 2017/10/25 | 1,822 | 1,835 | 1,760 | 1,769 | -60 | -3.3% | 14,800 |
| 2017/10/24 | 1,820 | 1,830 | 1,802 | 1,829 | +30 | +1.7% | 6,300 |
| 2017/10/23 | 1,842 | 1,842 | 1,799 | 1,799 | +25 | +1.4% | 5,400 |
| 2017/10/20 | 1,770 | 1,774 | 1,765 | 1,774 | +14 | +0.8% | 1,100 |
| 2017/10/19 | 1,768 | 1,768 | 1,751 | 1,760 | +10 | +0.6% | 2,800 |
| 2017/10/18 | 1,769 | 1,769 | 1,746 | 1,750 | -3 | -0.2% | 4,300 |
| 2017/10/17 | 1,757 | 1,758 | 1,743 | 1,753 | -5 | -0.3% | 1,300 |
| 2017/10/16 | 1,731 | 1,758 | 1,731 | 1,758 | +28 | +1.6% | 2,000 |
| 2017/10/13 | 1,724 | 1,730 | 1,724 | 1,730 | +13 | +0.8% | 1,000 |
| 2017/10/12 | 1,722 | 1,730 | 1,717 | 1,717 | -18 | -1% | 1,000 |
| 2017/10/11 | 1,744 | 1,744 | 1,718 | 1,735 | -10 | -0.6% | 3,700 |
| 2017/10/10 | 1,726 | 1,756 | 1,726 | 1,745 | +4 | +0.2% | 2,000 |
| 2017/10/06 | 1,722 | 1,741 | 1,722 | 1,741 | +10 | +0.6% | 500 |
| 2017/10/05 | 1,765 | 1,765 | 1,721 | 1,731 | +6 | +0.3% | 1,200 |
| 2017/10/04 | 1,743 | 1,746 | 1,725 | 1,725 | -21 | -1.2% | 2,400 |
| 2017/10/03 | 1,763 | 1,763 | 1,726 | 1,746 | -17 | -1% | 1,900 |
1801～
1850
件表示中 / 3692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 | 81,000円 | - | - | 3.09% | 29.57倍 | 1.14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 |
| ゼネテック | 52,000円 | +18.9% | +26.0% | 3.46% | 12.68倍 | 2.64倍 |
|
基板製造・組み込み開発が柱。総輸入代理店契約で３次元ＣＡＭなど販売。防災位置アプリ提供 |
| Ｍマート | 122,900円 | +11.6% | +21.6% | 2.03% | 15.06倍 | 3.32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 |
| アクリート | 93,100円 | +34.2% | +47.4% | 0.00% | 22.70倍 | 3.24倍 |
|
企業から個人向けのＳＭＳ（ショートメッセージ）配信代行サービス展開。認証用途が多い |
| メディ工房 | 52,800円 | +8.7% | - | 0.00% | - | 5.46倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
市場注目の銘柄
チャート関連のコラム
