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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 1,214 | 1,239 | 1,214 | 1,216 | +10 | +0.8% | 11,200 |
| 2017/06/15 | 1,208 | 1,208 | 1,200 | 1,206 | -2 | -0.2% | 3,800 |
| 2017/06/14 | 1,210 | 1,210 | 1,200 | 1,208 | -1 | -0.1% | 3,000 |
| 2017/06/13 | 1,204 | 1,214 | 1,200 | 1,209 | +7 | +0.6% | 2,100 |
| 2017/06/12 | 1,194 | 1,204 | 1,194 | 1,202 | +8 | +0.7% | 1,200 |
| 2017/06/09 | 1,209 | 1,209 | 1,186 | 1,194 | ±0 | ±0% | 7,400 |
| 2017/06/08 | 1,177 | 1,200 | 1,177 | 1,194 | -6 | -0.5% | 3,800 |
| 2017/06/07 | 1,211 | 1,211 | 1,200 | 1,200 | ±0 | ±0% | 3,400 |
| 2017/06/06 | 1,223 | 1,240 | 1,194 | 1,200 | -45 | -3.6% | 15,900 |
| 2017/06/05 | 1,240 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 7,100 |
| 2017/06/02 | 1,243 | 1,244 | 1,231 | 1,240 | -3 | -0.2% | 4,600 |
| 2017/06/01 | 1,231 | 1,247 | 1,231 | 1,243 | +7 | +0.6% | 4,700 |
| 2017/05/31 | 1,228 | 1,257 | 1,228 | 1,236 | +1 | +0.1% | 8,900 |
| 2017/05/30 | 1,240 | 1,240 | 1,229 | 1,235 | -5 | -0.4% | 5,300 |
| 2017/05/29 | 1,267 | 1,267 | 1,231 | 1,240 | -18 | -1.4% | 9,200 |
| 2017/05/26 | 1,260 | 1,268 | 1,258 | 1,258 | -2 | -0.2% | 3,000 |
| 2017/05/25 | 1,250 | 1,260 | 1,243 | 1,260 | +12 | +1% | 6,100 |
| 2017/05/24 | 1,241 | 1,248 | 1,236 | 1,248 | +7 | +0.6% | 4,400 |
| 2017/05/23 | 1,235 | 1,249 | 1,235 | 1,241 | +3 | +0.2% | 5,700 |
| 2017/05/22 | 1,224 | 1,240 | 1,211 | 1,238 | +14 | +1.1% | 11,300 |
| 2017/05/19 | 1,205 | 1,228 | 1,205 | 1,224 | +5 | +0.4% | 5,500 |
| 2017/05/18 | 1,193 | 1,222 | 1,193 | 1,219 | -8 | -0.7% | 4,600 |
| 2017/05/17 | 1,230 | 1,230 | 1,209 | 1,227 | -3 | -0.2% | 2,100 |
| 2017/05/16 | 1,199 | 1,230 | 1,197 | 1,230 | +44 | +3.7% | 5,800 |
| 2017/05/15 | 1,188 | 1,195 | 1,170 | 1,186 | +58 | +5.1% | 10,300 |
| 2017/05/12 | 1,150 | 1,161 | 1,115 | 1,128 | -22 | -1.9% | 13,000 |
| 2017/05/11 | 1,187 | 1,187 | 1,150 | 1,150 | -37 | -3.1% | 5,700 |
| 2017/05/10 | 1,193 | 1,198 | 1,183 | 1,187 | -6 | -0.5% | 4,400 |
| 2017/05/09 | 1,204 | 1,204 | 1,192 | 1,193 | -15 | -1.2% | 7,000 |
| 2017/05/08 | 1,198 | 1,215 | 1,191 | 1,208 | +6 | +0.5% | 2,800 |
| 2017/05/02 | 1,210 | 1,212 | 1,188 | 1,202 | -13 | -1.1% | 3,800 |
| 2017/05/01 | 1,204 | 1,215 | 1,204 | 1,215 | ±0 | ±0% | 2,400 |
| 2017/04/28 | 1,217 | 1,221 | 1,215 | 1,215 | -2 | -0.2% | 7,100 |
| 2017/04/27 | 1,220 | 1,220 | 1,217 | 1,217 | +2 | +0.2% | 600 |
| 2017/04/26 | 1,207 | 1,222 | 1,205 | 1,215 | +15 | +1.3% | 5,700 |
| 2017/04/25 | 1,206 | 1,207 | 1,198 | 1,200 | ±0 | ±0% | 2,000 |
| 2017/04/24 | 1,194 | 1,201 | 1,188 | 1,200 | +17 | +1.4% | 5,500 |
| 2017/04/21 | 1,198 | 1,198 | 1,176 | 1,183 | -15 | -1.3% | 4,500 |
| 2017/04/20 | 1,193 | 1,198 | 1,193 | 1,198 | ±0 | ±0% | 3,100 |
| 2017/04/19 | 1,198 | 1,208 | 1,191 | 1,198 | ±0 | ±0% | 4,900 |
| 2017/04/18 | 1,166 | 1,201 | 1,153 | 1,198 | +32 | +2.7% | 5,500 |
| 2017/04/17 | 1,170 | 1,170 | 1,156 | 1,166 | +10 | +0.9% | 1,000 |
| 2017/04/14 | 1,172 | 1,172 | 1,156 | 1,156 | -14 | -1.2% | 3,100 |
| 2017/04/13 | 1,160 | 1,177 | 1,159 | 1,170 | +23 | +2% | 10,000 |
| 2017/04/12 | 1,144 | 1,160 | 1,114 | 1,147 | +3 | +0.3% | 18,700 |
| 2017/04/11 | 1,129 | 1,149 | 1,112 | 1,144 | +22 | +2% | 5,300 |
| 2017/04/10 | 1,129 | 1,131 | 1,115 | 1,122 | +16 | +1.4% | 5,400 |
| 2017/04/07 | 1,124 | 1,124 | 1,020 | 1,106 | +4 | +0.4% | 5,700 |
| 2017/04/06 | 1,125 | 1,125 | 1,097 | 1,102 | -23 | -2% | 4,800 |
| 2017/04/05 | 1,125 | 1,125 | 1,113 | 1,125 | +15 | +1.4% | 2,600 |
2001～
2050
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
