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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 161,100 | 162,000 | 161,000 | 162,000 | ±0 | ±0% | 5 |
| 2013/06/19 | 167,500 | 167,500 | 162,000 | 162,000 | -3,000 | -1.8% | 13 |
| 2013/06/18 | 167,000 | 167,000 | 165,000 | 165,000 | +1,800 | +1.1% | 6 |
| 2013/06/17 | 165,000 | 165,000 | 160,700 | 163,200 | -7,800 | -4.6% | 19 |
| 2013/06/14 | 168,800 | 171,000 | 167,000 | 171,000 | +2,200 | +1.3% | 18 |
| 2013/06/13 | 170,000 | 170,000 | 163,100 | 168,800 | -1,200 | -0.7% | 12 |
| 2013/06/12 | 164,200 | 171,000 | 164,200 | 170,000 | +3,800 | +2.3% | 58 |
| 2013/06/11 | 170,000 | 172,000 | 166,200 | 166,200 | +2,200 | +1.3% | 14 |
| 2013/06/10 | 160,300 | 166,500 | 160,300 | 164,000 | +8,700 | +5.6% | 28 |
| 2013/06/07 | 160,000 | 160,000 | 148,000 | 155,300 | -9,700 | -5.9% | 128 |
| 2013/06/06 | 180,000 | 180,000 | 164,200 | 165,000 | -15,000 | -8.3% | 125 |
| 2013/06/05 | 183,900 | 185,000 | 180,000 | 180,000 | -3,000 | -1.6% | 33 |
| 2013/06/04 | 177,500 | 186,000 | 177,200 | 183,000 | +4,400 | +2.5% | 41 |
| 2013/06/03 | 180,000 | 180,000 | 177,000 | 178,600 | -1,900 | -1.1% | 34 |
| 2013/05/31 | 182,100 | 185,000 | 179,000 | 180,500 | -1,500 | -0.8% | 26 |
| 2013/05/30 | 183,400 | 186,000 | 178,000 | 182,000 | -4,200 | -2.3% | 83 |
| 2013/05/29 | 187,500 | 191,500 | 183,200 | 186,200 | +1,400 | +0.8% | 103 |
| 2013/05/28 | 184,900 | 185,000 | 181,500 | 184,800 | +1,800 | +1% | 64 |
| 2013/05/27 | 185,000 | 185,000 | 179,700 | 183,000 | -3,000 | -1.6% | 87 |
| 2013/05/24 | 185,000 | 196,200 | 174,000 | 186,000 | +4,000 | +2.2% | 194 |
| 2013/05/23 | 198,700 | 204,000 | 180,100 | 182,000 | -19,700 | -9.8% | 226 |
| 2013/05/22 | 218,100 | 218,100 | 201,600 | 201,700 | -16,400 | -7.5% | 165 |
| 2013/05/21 | 240,000 | 246,000 | 217,100 | 218,100 | -18,900 | -8% | 580 |
| 2013/05/20 | 237,000 | 237,000 | 237,000 | 237,000 | +40,000 | +20.3% | 177 |
| 2013/05/17 | 192,500 | 198,000 | 191,000 | 197,000 | +6,000 | +3.1% | 67 |
| 2013/05/16 | 196,700 | 197,500 | 176,600 | 191,000 | -5,800 | -2.9% | 229 |
| 2013/05/15 | 215,000 | 221,600 | 196,800 | 196,800 | -19,100 | -8.8% | 189 |
| 2013/05/14 | 206,700 | 217,500 | 205,000 | 215,900 | +4,400 | +2.1% | 219 |
| 2013/05/13 | 197,900 | 214,000 | 197,900 | 211,500 | -36,400 | -14.7% | 639 |
| 2013/05/10 | 240,000 | 252,000 | 231,600 | 247,900 | +2,900 | +1.2% | 197 |
| 2013/05/09 | 242,200 | 254,000 | 235,000 | 245,000 | +8,600 | +3.6% | 263 |
| 2013/05/08 | 250,000 | 253,000 | 236,000 | 236,400 | -8,300 | -3.4% | 284 |
| 2013/05/07 | 226,000 | 250,000 | 226,000 | 244,700 | +27,000 | +12.4% | 503 |
| 2013/05/02 | 208,900 | 218,000 | 205,000 | 217,700 | +8,700 | +4.2% | 119 |
| 2013/05/01 | 219,800 | 219,800 | 208,900 | 209,000 | -9,900 | -4.5% | 191 |
| 2013/04/30 | 202,900 | 220,000 | 201,300 | 218,900 | +18,700 | +9.3% | 220 |
| 2013/04/26 | 204,400 | 214,500 | 200,100 | 200,200 | -4,200 | -2.1% | 130 |
| 2013/04/25 | 203,000 | 209,000 | 196,500 | 204,400 | +1,400 | +0.7% | 180 |
| 2013/04/24 | 205,000 | 205,300 | 199,000 | 203,000 | -1,000 | -0.5% | 206 |
| 2013/04/23 | 208,000 | 209,500 | 200,000 | 204,000 | -3,000 | -1.4% | 207 |
| 2013/04/22 | 221,000 | 221,000 | 205,600 | 207,000 | -8,100 | -3.8% | 475 |
| 2013/04/19 | 200,000 | 227,700 | 196,500 | 215,100 | +22,500 | +11.7% | 978 |
| 2013/04/18 | 189,300 | 203,000 | 189,000 | 192,600 | +4,200 | +2.2% | 339 |
| 2013/04/17 | 190,000 | 192,000 | 182,900 | 188,400 | +10,300 | +5.8% | 175 |
| 2013/04/16 | 176,100 | 181,000 | 176,100 | 178,100 | -3,800 | -2.1% | 98 |
| 2013/04/15 | 181,900 | 182,000 | 181,000 | 181,900 | +4,000 | +2.2% | 26 |
| 2013/04/12 | 173,100 | 177,900 | 173,100 | 177,900 | -100 | -0.1% | 61 |
| 2013/04/11 | 184,900 | 185,000 | 175,000 | 178,000 | -4,900 | -2.7% | 42 |
| 2013/04/10 | 184,900 | 186,000 | 180,900 | 182,900 | -2,000 | -1.1% | 54 |
| 2013/04/09 | 190,000 | 190,000 | 181,000 | 184,900 | +4,900 | +2.7% | 114 |
2901～
2950
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
