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 |
|---|---|---|---|---|---|---|---|
| 2013/08/23 | 157,000 | 159,000 | 156,000 | 159,000 | +3,500 | +2.3% | 20 |
| 2013/08/22 | 153,000 | 156,000 | 152,000 | 155,500 | +2,300 | +1.5% | 14 |
| 2013/08/21 | 154,100 | 158,000 | 153,100 | 153,200 | -800 | -0.5% | 30 |
| 2013/08/20 | 155,000 | 156,000 | 153,800 | 154,000 | ±0 | ±0% | 22 |
| 2013/08/19 | 154,000 | 155,500 | 152,000 | 154,000 | -4,000 | -2.5% | 39 |
| 2013/08/16 | 156,000 | 158,000 | 152,200 | 158,000 | +1,000 | +0.6% | 36 |
| 2013/08/15 | 155,000 | 157,000 | 153,000 | 157,000 | +2,000 | +1.3% | 6 |
| 2013/08/14 | 154,100 | 155,000 | 154,100 | 155,000 | +2,800 | +1.8% | 40 |
| 2013/08/13 | 151,700 | 152,600 | 151,700 | 152,200 | +600 | +0.4% | 5 |
| 2013/08/12 | 153,600 | 153,600 | 151,600 | 151,600 | -2,400 | -1.6% | 18 |
| 2013/08/09 | 153,100 | 154,500 | 153,100 | 154,000 | +900 | +0.6% | 11 |
| 2013/08/08 | 152,000 | 157,500 | 151,500 | 153,100 | -3,900 | -2.5% | 27 |
| 2013/08/07 | 154,800 | 157,000 | 151,000 | 157,000 | -2,800 | -1.8% | 54 |
| 2013/08/06 | 163,000 | 165,500 | 154,000 | 159,800 | -5,700 | -3.4% | 65 |
| 2013/08/05 | 150,100 | 165,500 | 150,000 | 165,500 | -16,400 | -9% | 232 |
| 2013/08/02 | 180,800 | 183,700 | 177,700 | 181,900 | +4,000 | +2.2% | 23 |
| 2013/08/01 | 174,000 | 177,900 | 174,000 | 177,900 | +7,800 | +4.6% | 14 |
| 2013/07/31 | 177,000 | 177,000 | 170,000 | 170,100 | -2,900 | -1.7% | 11 |
| 2013/07/30 | 168,400 | 173,000 | 168,400 | 173,000 | +3,000 | +1.8% | 14 |
| 2013/07/29 | 176,800 | 180,800 | 169,100 | 170,000 | -10,800 | -6% | 26 |
| 2013/07/26 | 179,000 | 181,000 | 175,800 | 180,800 | +5,800 | +3.3% | 20 |
| 2013/07/25 | 185,500 | 185,500 | 175,000 | 175,000 | -6,500 | -3.6% | 40 |
| 2013/07/24 | 186,600 | 186,600 | 181,300 | 181,500 | -3,400 | -1.8% | 32 |
| 2013/07/23 | 179,400 | 186,000 | 173,300 | 184,900 | +6,900 | +3.9% | 78 |
| 2013/07/22 | 177,500 | 178,000 | 172,500 | 178,000 | +1,100 | +0.6% | 4 |
| 2013/07/19 | 180,000 | 180,400 | 171,800 | 176,900 | -2,100 | -1.2% | 13 |
| 2013/07/18 | 178,400 | 179,000 | 177,500 | 179,000 | +1,300 | +0.7% | 23 |
| 2013/07/17 | 178,500 | 178,500 | 175,000 | 177,700 | -200 | -0.1% | 27 |
| 2013/07/16 | 177,900 | 177,900 | 176,000 | 177,900 | +3,600 | +2.1% | 16 |
| 2013/07/12 | 172,000 | 174,400 | 169,500 | 174,300 | +800 | +0.5% | 15 |
| 2013/07/11 | 170,000 | 174,000 | 170,000 | 173,500 | +3,500 | +2.1% | 16 |
| 2013/07/10 | 167,600 | 176,900 | 167,600 | 170,000 | -4,000 | -2.3% | 29 |
| 2013/07/09 | 170,000 | 174,000 | 165,300 | 174,000 | +4,000 | +2.4% | 25 |
| 2013/07/08 | 178,000 | 178,000 | 170,000 | 170,000 | ±0 | ±0% | 19 |
| 2013/07/05 | 168,000 | 172,500 | 168,000 | 170,000 | +5,000 | +3% | 37 |
| 2013/07/04 | 160,100 | 165,800 | 160,100 | 165,000 | +2,000 | +1.2% | 43 |
| 2013/07/03 | 163,000 | 166,500 | 163,000 | 163,000 | -1,000 | -0.6% | 13 |
| 2013/07/02 | 162,500 | 166,000 | 161,000 | 164,000 | +4,000 | +2.5% | 14 |
| 2013/07/01 | 159,000 | 160,000 | 158,900 | 160,000 | +2,000 | +1.3% | 13 |
| 2013/06/28 | 160,000 | 160,000 | 158,000 | 158,000 | +4,000 | +2.6% | 4 |
| 2013/06/27 | 149,500 | 159,900 | 145,100 | 154,000 | +3,000 | +2% | 31 |
| 2013/06/26 | 158,700 | 160,000 | 150,000 | 151,000 | -7,400 | -4.7% | 58 |
| 2013/06/25 | 165,500 | 165,500 | 158,400 | 158,400 | -7,100 | -4.3% | 16 |
| 2013/06/24 | 168,000 | 170,000 | 165,500 | 165,500 | +500 | +0.3% | 14 |
| 2013/06/21 | 161,100 | 165,000 | 158,000 | 165,000 | +3,000 | +1.9% | 30 |
| 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 |
2901～
2950
件表示中 / 3737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 | 79,200円 | +72.6% | -16.7% | 3.28% | 17.56倍 | 1.03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 |
| ユミルリンク | 153,300円 | +18.3% | +10.0% | 1.24% | 12.24倍 | 2.06倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
| ＳＹＳＨＤ | 56,200円 | +12.9% | +8.6% | 1.25% | 12.21倍 | 1.67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 |
| アエリア | 27,500円 | +17.5% | - | 0.00% | 19.10倍 | 0.68倍 |
|
スマホ向けゲームを展開。データセンターやアフィリエイト広告も。不動産賃貸・売買にも進出 |
| ＢｅｅＸ | 261,500円 | - | - | 0.00% | 10.57倍 | 2.25倍 |
|
独ＳＡＰ社ＥＲＰのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
市場注目の銘柄
チャート関連のコラム
