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 |
---|---|---|---|---|---|---|---|
2010/06/25 | 51,800 | 51,800 | 49,900 | 50,000 | -1,900 | -3.7% | 16 |
2010/06/24 | 50,800 | 52,000 | 50,700 | 51,900 | +1,900 | +3.8% | 14 |
2010/06/23 | 50,000 | 50,000 | 50,000 | 50,000 | -300 | -0.6% | 6 |
2010/06/22 | 50,100 | 50,300 | 50,100 | 50,300 | +300 | +0.6% | 7 |
2010/06/21 | 50,000 | 50,100 | 50,000 | 50,000 | -600 | -1.2% | 9 |
2010/06/18 | 51,000 | 51,000 | 50,500 | 50,600 | -700 | -1.4% | 20 |
2010/06/17 | 53,200 | 53,200 | 51,300 | 51,300 | -2,900 | -5.4% | 17 |
2010/06/16 | 54,000 | 54,500 | 53,000 | 54,200 | +1,800 | +3.4% | 16 |
2010/06/15 | 52,500 | 52,500 | 52,400 | 52,400 | -100 | -0.2% | 7 |
2010/06/14 | 52,500 | 53,500 | 52,500 | 52,500 | +1,000 | +1.9% | 8 |
2010/06/11 | 51,800 | 52,800 | 50,400 | 51,500 | -2,300 | -4.3% | 24 |
2010/06/10 | 53,800 | 54,300 | 53,800 | 53,800 | +1,900 | +3.7% | 16 |
2010/06/09 | 52,000 | 52,000 | 49,100 | 51,900 | -100 | -0.2% | 20 |
2010/06/08 | 56,000 | 56,000 | 52,000 | 52,000 | ±0 | ±0% | 28 |
2010/06/07 | 55,500 | 55,500 | 51,700 | 52,000 | -5,500 | -9.6% | 46 |
2010/06/04 | 53,200 | 60,000 | 53,200 | 57,500 | +4,300 | +8.1% | 66 |
2010/06/03 | 52,100 | 55,200 | 52,100 | 53,200 | +3,100 | +6.2% | 34 |
2010/06/02 | 50,900 | 53,000 | 49,800 | 50,100 | +500 | +1% | 17 |
2010/06/01 | 49,700 | 52,000 | 49,600 | 49,600 | +600 | +1.2% | 9 |
2010/05/31 | 50,500 | 50,800 | 49,000 | 49,000 | -1,000 | -2% | 6 |
2010/05/28 | 52,600 | 52,600 | 50,000 | 50,000 | +100 | +0.2% | 17 |
2010/05/27 | 47,900 | 49,900 | 47,900 | 49,900 | +3,400 | +7.3% | 4 |
2010/05/26 | 47,400 | 47,400 | 46,200 | 46,500 | +500 | +1.1% | 8 |
2010/05/25 | 53,000 | 53,000 | 46,000 | 46,000 | -6,000 | -11.5% | 83 |
2010/05/24 | 53,000 | 53,000 | 52,000 | 52,000 | +1,000 | +2% | 3 |
2010/05/21 | 51,000 | 51,000 | 51,000 | 51,000 | -500 | -1% | 3 |
2010/05/20 | 51,000 | 53,500 | 51,000 | 51,500 | +1,500 | +3% | 21 |
2010/05/19 | 50,200 | 50,200 | 50,000 | 50,000 | -1,200 | -2.3% | 19 |
2010/05/18 | 53,000 | 54,900 | 51,200 | 51,200 | -1,800 | -3.4% | 12 |
2010/05/17 | 58,000 | 58,000 | 50,600 | 53,000 | -5,000 | -8.6% | 49 |
2010/05/14 | 60,500 | 60,500 | 56,600 | 58,000 | -4,800 | -7.6% | 48 |
2010/05/13 | 59,500 | 62,800 | 59,500 | 62,800 | +3,500 | +5.9% | 12 |
2010/05/12 | 61,600 | 61,600 | 59,100 | 59,300 | -3,700 | -5.9% | 26 |
2010/05/11 | 67,300 | 67,300 | 63,000 | 63,000 | +700 | +1.1% | 16 |
2010/05/10 | 60,200 | 65,000 | 60,200 | 62,300 | +800 | +1.3% | 33 |
2010/05/07 | 61,500 | 62,500 | 59,000 | 61,500 | -6,000 | -8.9% | 42 |
2010/05/06 | 70,200 | 70,200 | 65,000 | 67,500 | -2,600 | -3.7% | 61 |
2010/04/30 | 81,500 | 81,500 | 70,100 | 70,100 | -5,400 | -7.2% | 84 |
2010/04/28 | 74,100 | 75,500 | 74,100 | 75,500 | -2,800 | -3.6% | 12 |
2010/04/27 | 78,300 | 78,300 | 78,000 | 78,300 | -1,700 | -2.1% | 5 |
2010/04/26 | 84,000 | 84,000 | 80,000 | 80,000 | +300 | +0.4% | 61 |
2010/04/23 | 78,000 | 79,700 | 74,500 | 79,700 | -300 | -0.4% | 49 |
2010/04/22 | 85,000 | 85,000 | 75,600 | 80,000 | -5,000 | -5.9% | 79 |
2010/04/21 | 90,000 | 94,500 | 85,000 | 85,000 | -4,000 | -4.5% | 159 |
2010/04/20 | 90,000 | 90,500 | 78,000 | 89,000 | +13,500 | +17.9% | 317 |
2010/04/19 | 70,000 | 75,500 | 66,500 | 75,500 | +10,000 | +15.3% | 133 |
2010/04/16 | 56,500 | 65,500 | 56,500 | 65,500 | +10,000 | +18% | 181 |
2010/04/15 | 53,500 | 55,500 | 51,200 | 55,500 | +3,500 | +6.7% | 34 |
2010/04/14 | 51,500 | 52,000 | 50,500 | 52,000 | ±0 | ±0% | 7 |
2010/04/13 | 50,000 | 55,000 | 49,150 | 52,000 | +3,500 | +7.2% | 37 |
3401~
3450
件表示中 / 3458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 | 98,200円 | -10.9% | -35.8% | 2.55% | 23.77倍 | 1.32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 |
キーウェア | 80,800円 | +2.4% | +0.9% | 3.09% | 8.45倍 | 0.75倍 |
|
総合システムサービス。NECと密接。インフラ関連のシステム開発・構築、運用保守。ERPも |
フォーバルTL | 43,500円 | +7.3% | +9.1% | 4.60% | 10.41倍 | 2.51倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
システムディ | 111,400円 | +3.2% | +2.5% | 2.15% | 11.28倍 | 1.74倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが2本柱。自治体開拓中 |
シノプス | 115,700円 | +22.7% | +26.4% | 1.30% | 30.20倍 | 4.07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 |
市場注目の銘柄
チャート関連のコラム