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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 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 |
| 2017/10/02 | 1,761 | 1,776 | 1,761 | 1,763 | +2 | +0.1% | 1,400 |
| 2017/09/29 | 1,766 | 1,784 | 1,761 | 1,761 | -17 | -1% | 3,100 |
| 2017/09/28 | 1,800 | 1,800 | 1,756 | 1,778 | -24 | -1.3% | 3,100 |
| 2017/09/27 | 1,800 | 1,844 | 1,798 | 1,802 | +21 | +1.2% | 8,700 |
| 2017/09/26 | 1,792 | 1,792 | 1,776 | 1,781 | -10 | -0.6% | 4,600 |
| 2017/09/25 | 1,728 | 1,794 | 1,728 | 1,791 | +67 | +3.9% | 6,800 |
| 2017/09/22 | 1,740 | 1,745 | 1,702 | 1,724 | +24 | +1.4% | 7,900 |
| 2017/09/21 | 1,701 | 1,725 | 1,698 | 1,700 | +1 | +0.1% | 5,500 |
| 2017/09/20 | 1,665 | 1,845 | 1,655 | 1,699 | +34 | +2% | 44,000 |
| 2017/09/19 | 1,641 | 1,671 | 1,641 | 1,665 | +36 | +2.2% | 5,300 |
| 2017/09/15 | 1,621 | 1,638 | 1,619 | 1,629 | -23 | -1.4% | 5,100 |
| 2017/09/14 | 1,654 | 1,661 | 1,642 | 1,652 | -2 | -0.1% | 5,500 |
| 2017/09/13 | 1,642 | 1,665 | 1,642 | 1,654 | +19 | +1.2% | 2,700 |
| 2017/09/12 | 1,678 | 1,697 | 1,624 | 1,635 | +17 | +1.1% | 5,500 |
| 2017/09/11 | 1,589 | 1,635 | 1,589 | 1,618 | +53 | +3.4% | 3,300 |
| 2017/09/08 | 1,586 | 1,586 | 1,555 | 1,565 | -6 | -0.4% | 1,100 |
| 2017/09/07 | 1,548 | 1,574 | 1,548 | 1,571 | +26 | +1.7% | 1,900 |
| 2017/09/06 | 1,518 | 1,561 | 1,500 | 1,545 | +1 | +0.1% | 9,900 |
| 2017/09/05 | 1,624 | 1,624 | 1,544 | 1,544 | -80 | -4.9% | 6,900 |
| 2017/09/04 | 1,651 | 1,664 | 1,608 | 1,624 | -22 | -1.3% | 3,600 |
| 2017/09/01 | 1,694 | 1,694 | 1,645 | 1,646 | -48 | -2.8% | 2,800 |
| 2017/08/31 | 1,618 | 1,732 | 1,600 | 1,694 | +50 | +3% | 18,500 |
| 2017/08/30 | 1,691 | 1,691 | 1,624 | 1,644 | -47 | -2.8% | 12,600 |
1901～
1950
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
