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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,749 | 1,760 | 1,735 | 1,753 | -20 | -1.1% | 8,900 |
| 2017/08/25 | 1,765 | 1,773 | 1,725 | 1,773 | +3 | +0.2% | 11,100 |
| 2017/08/24 | 1,783 | 1,794 | 1,760 | 1,770 | -4 | -0.2% | 7,900 |
| 2017/08/23 | 1,771 | 1,785 | 1,752 | 1,774 | +25 | +1.4% | 10,900 |
| 2017/08/22 | 1,720 | 1,749 | 1,720 | 1,749 | +34 | +2% | 6,500 |
| 2017/08/21 | 1,644 | 1,715 | 1,644 | 1,715 | +78 | +4.8% | 10,000 |
| 2017/08/18 | 1,674 | 1,680 | 1,618 | 1,637 | -77 | -4.5% | 9,000 |
| 2017/08/17 | 1,707 | 1,718 | 1,690 | 1,714 | +14 | +0.8% | 10,300 |
| 2017/08/16 | 1,680 | 1,718 | 1,672 | 1,700 | +60 | +3.7% | 20,800 |
| 2017/08/15 | 1,592 | 1,702 | 1,588 | 1,640 | +80 | +5.1% | 16,100 |
| 2017/08/14 | 1,528 | 1,570 | 1,520 | 1,560 | -17 | -1.1% | 9,400 |
| 2017/08/10 | 1,597 | 1,620 | 1,576 | 1,577 | -2 | -0.1% | 32,000 |
| 2017/08/09 | 1,540 | 1,579 | 1,533 | 1,579 | +68 | +4.5% | 26,400 |
| 2017/08/08 | 1,411 | 1,520 | 1,411 | 1,511 | +72 | +5% | 30,300 |
| 2017/08/07 | 1,451 | 1,451 | 1,401 | 1,439 | +99 | +7.4% | 57,100 |
| 2017/08/04 | 1,318 | 1,340 | 1,305 | 1,340 | +5 | +0.4% | 6,100 |
| 2017/08/03 | 1,319 | 1,343 | 1,319 | 1,335 | +14 | +1.1% | 4,400 |
| 2017/08/02 | 1,320 | 1,329 | 1,304 | 1,321 | +1 | +0.1% | 7,700 |
| 2017/08/01 | 1,352 | 1,366 | 1,300 | 1,320 | -38 | -2.8% | 15,200 |
| 2017/07/31 | 1,355 | 1,363 | 1,355 | 1,358 | -7 | -0.5% | 1,900 |
| 2017/07/28 | 1,361 | 1,365 | 1,353 | 1,365 | +5 | +0.4% | 3,300 |
| 2017/07/27 | 1,352 | 1,361 | 1,349 | 1,360 | +8 | +0.6% | 4,000 |
| 2017/07/26 | 1,365 | 1,378 | 1,323 | 1,352 | -10 | -0.7% | 10,200 |
| 2017/07/25 | 1,354 | 1,380 | 1,353 | 1,362 | +8 | +0.6% | 6,300 |
| 2017/07/24 | 1,354 | 1,354 | 1,342 | 1,354 | ±0 | ±0% | 5,200 |
| 2017/07/21 | 1,357 | 1,358 | 1,339 | 1,354 | +9 | +0.7% | 2,500 |
| 2017/07/20 | 1,333 | 1,352 | 1,333 | 1,345 | ±0 | ±0% | 3,300 |
| 2017/07/19 | 1,325 | 1,354 | 1,325 | 1,345 | ±0 | ±0% | 5,100 |
| 2017/07/18 | 1,352 | 1,357 | 1,325 | 1,345 | +23 | +1.7% | 8,000 |
| 2017/07/14 | 1,330 | 1,337 | 1,322 | 1,322 | -21 | -1.6% | 7,600 |
| 2017/07/13 | 1,343 | 1,349 | 1,336 | 1,343 | ±0 | ±0% | 5,900 |
| 2017/07/12 | 1,356 | 1,361 | 1,333 | 1,343 | -14 | -1% | 8,700 |
| 2017/07/11 | 1,365 | 1,373 | 1,356 | 1,357 | -12 | -0.9% | 7,400 |
| 2017/07/10 | 1,368 | 1,381 | 1,368 | 1,369 | -2 | -0.1% | 6,000 |
| 2017/07/07 | 1,372 | 1,385 | 1,365 | 1,371 | -19 | -1.4% | 5,200 |
| 2017/07/06 | 1,385 | 1,414 | 1,383 | 1,390 | +27 | +2% | 17,800 |
| 2017/07/05 | 1,367 | 1,367 | 1,358 | 1,363 | +17 | +1.3% | 3,300 |
| 2017/07/04 | 1,382 | 1,382 | 1,320 | 1,346 | -42 | -3% | 8,700 |
| 2017/07/03 | 1,398 | 1,399 | 1,375 | 1,388 | -9 | -0.6% | 18,000 |
| 2017/06/30 | 1,375 | 1,397 | 1,362 | 1,397 | +29 | +2.1% | 24,000 |
| 2017/06/29 | 1,371 | 1,450 | 1,342 | 1,368 | +87 | +6.8% | 50,700 |
| 2017/06/28 | 1,250 | 1,285 | 1,250 | 1,281 | +16 | +1.3% | 11,200 |
| 2017/06/27 | 1,235 | 1,269 | 1,235 | 1,265 | +23 | +1.9% | 7,300 |
| 2017/06/26 | 1,231 | 1,244 | 1,231 | 1,242 | +16 | +1.3% | 5,200 |
| 2017/06/23 | 1,240 | 1,249 | 1,226 | 1,226 | -19 | -1.5% | 2,600 |
| 2017/06/22 | 1,236 | 1,245 | 1,230 | 1,245 | +5 | +0.4% | 2,600 |
| 2017/06/21 | 1,246 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 1,400 |
| 2017/06/20 | 1,252 | 1,254 | 1,246 | 1,250 | +4 | +0.3% | 3,400 |
| 2017/06/19 | 1,217 | 1,246 | 1,217 | 1,246 | +30 | +2.5% | 8,700 |
| 2017/06/16 | 1,214 | 1,239 | 1,214 | 1,216 | +10 | +0.8% | 11,200 |
1951～
2000
件表示中 / 3768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 | 84,500円 | +72.6% | -16.7% | 3.08% | 19.18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 |
| コマースワン | 85,200円 | +18.8% | +59.1% | 2.46% | 12.44倍 | 2.40倍 |
|
中堅・中小のＥＣサイト運営支援をＳａａＳ型で提供。バックヤード等カスタマイズも手がける |
| ＳＹＳＨＤ | 58,800円 | +12.9% | +8.6% | 1.19% | 12.77倍 | 1.75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 |
| サインド | 99,000円 | +15.2% | +33.0% | 0.00% | 36.55倍 | 1.81倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| アイビーシー | 102,300円 | +15.3% | +39.2% | 1.17% | 14.58倍 | 2.85倍 |
|
ＩＣＴインフラ性能監視のパイオニア。分析サービス、プロダクト販売・導入、コンサルの３本柱 |
市場注目の銘柄
チャート関連のコラム
