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 |
|---|---|---|---|---|---|---|---|
| 2013/07/29 | 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 |
| 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 |
2951～
3000
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 | 81,500円 | +72.6% | -16.7% | 3.19% | 18.50倍 | 1.08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 | 85,000円 | +18.8% | +59.1% | 2.47% | 12.41倍 | 2.39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 | 57,500円 | +12.9% | +8.6% | 1.22% | 12.49倍 | 1.71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 | 99,200円 | +15.2% | +33.0% | 0.00% | 36.62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 | 104,400円 | +15.3% | +39.2% | 1.15% | 14.88倍 | 2.91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
