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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 131,000 | 131,000 | 131,000 | 131,000 | +30,000 | +29.7% | 98 |
| 2010/12/30 | 90,500 | 101,000 | 90,500 | 101,000 | +15,000 | +17.4% | 628 |
| 2010/12/29 | 82,200 | 88,500 | 82,200 | 86,000 | +2,000 | +2.4% | 71 |
| 2010/12/28 | 84,000 | 85,000 | 82,500 | 84,000 | -1,500 | -1.8% | 86 |
| 2010/12/27 | 88,700 | 88,700 | 83,500 | 85,500 | -2,000 | -2.3% | 106 |
| 2010/12/24 | 83,600 | 88,500 | 82,500 | 87,500 | +5,400 | +6.6% | 340 |
| 2010/12/22 | 100,000 | 102,400 | 80,900 | 82,100 | -13,800 | -14.4% | 849 |
| 2010/12/21 | 84,000 | 97,300 | 84,000 | 95,900 | +13,400 | +16.2% | 304 |
| 2010/12/20 | 78,700 | 84,000 | 78,700 | 82,500 | +4,200 | +5.4% | 100 |
| 2010/12/17 | 78,100 | 78,600 | 78,100 | 78,300 | +500 | +0.6% | 15 |
| 2010/12/16 | 77,400 | 77,800 | 77,400 | 77,800 | +400 | +0.5% | 3 |
| 2010/12/15 | 81,000 | 81,000 | 77,400 | 77,400 | -1,900 | -2.4% | 24 |
| 2010/12/14 | 80,300 | 81,700 | 78,500 | 79,300 | -1,700 | -2.1% | 27 |
| 2010/12/13 | 80,300 | 82,500 | 80,300 | 81,000 | -1,000 | -1.2% | 57 |
| 2010/12/10 | 79,200 | 82,700 | 79,000 | 82,000 | +5,000 | +6.5% | 59 |
| 2010/12/09 | 78,000 | 78,100 | 76,000 | 77,000 | -1,100 | -1.4% | 9 |
| 2010/12/08 | 76,700 | 78,100 | 76,000 | 78,100 | +2,300 | +3% | 22 |
| 2010/12/07 | 76,400 | 79,000 | 75,500 | 75,800 | -700 | -0.9% | 26 |
| 2010/12/06 | 79,900 | 81,900 | 74,100 | 76,500 | +1,100 | +1.5% | 70 |
| 2010/12/03 | 79,000 | 79,000 | 73,400 | 75,400 | -3,600 | -4.6% | 137 |
| 2010/12/02 | 81,000 | 81,000 | 79,000 | 79,000 | +400 | +0.5% | 27 |
| 2010/12/01 | 77,800 | 78,800 | 77,100 | 78,600 | +800 | +1% | 9 |
| 2010/11/30 | 80,100 | 80,100 | 77,700 | 77,800 | -5,200 | -6.3% | 22 |
| 2010/11/29 | 83,000 | 83,000 | 83,000 | 83,000 | -2,000 | -2.4% | 8 |
| 2010/11/26 | 86,700 | 86,700 | 85,000 | 85,000 | -1,800 | -2.1% | 8 |
| 2010/11/25 | 90,000 | 90,000 | 86,700 | 86,800 | +1,300 | +1.5% | 79 |
| 2010/11/24 | 77,000 | 86,000 | 77,000 | 85,500 | +5,500 | +6.9% | 181 |
| 2010/11/22 | 74,100 | 81,300 | 74,100 | 80,000 | +6,000 | +8.1% | 58 |
| 2010/11/19 | 75,000 | 78,000 | 71,500 | 74,000 | ±0 | ±0% | 117 |
| 2010/11/18 | 73,000 | 75,500 | 73,000 | 74,000 | +400 | +0.5% | 30 |
| 2010/11/17 | 71,000 | 73,900 | 69,500 | 73,600 | +2,600 | +3.7% | 34 |
| 2010/11/16 | 70,900 | 75,900 | 70,900 | 71,000 | +2,500 | +3.6% | 74 |
| 2010/11/15 | 69,900 | 71,900 | 68,000 | 68,500 | +600 | +0.9% | 15 |
| 2010/11/12 | 69,000 | 71,000 | 67,000 | 67,900 | -900 | -1.3% | 46 |
| 2010/11/11 | 72,800 | 73,800 | 67,100 | 68,800 | -1,200 | -1.7% | 146 |
| 2010/11/10 | 66,500 | 75,600 | 66,500 | 70,000 | +4,000 | +6.1% | 273 |
| 2010/11/09 | 63,500 | 66,000 | 62,000 | 66,000 | +3,000 | +4.8% | 37 |
| 2010/11/08 | 62,500 | 63,500 | 62,500 | 63,000 | +2,200 | +3.6% | 37 |
| 2010/11/05 | 59,000 | 60,800 | 59,000 | 60,800 | +1,800 | +3.1% | 4 |
| 2010/11/04 | 60,700 | 60,700 | 59,000 | 59,000 | +300 | +0.5% | 8 |
| 2010/11/02 | 62,000 | 62,000 | 58,700 | 58,700 | -3,700 | -5.9% | 9 |
| 2010/11/01 | 64,500 | 64,500 | 61,600 | 62,400 | +900 | +1.5% | 46 |
| 2010/10/29 | 60,000 | 62,400 | 60,000 | 61,500 | +1,400 | +2.3% | 14 |
| 2010/10/28 | 61,000 | 61,300 | 60,100 | 60,100 | +100 | +0.2% | 13 |
| 2010/10/27 | 60,300 | 61,100 | 60,000 | 60,000 | -1,000 | -1.6% | 26 |
| 2010/10/26 | 62,700 | 62,700 | 61,000 | 61,000 | -1,100 | -1.8% | 38 |
| 2010/10/25 | 62,500 | 63,200 | 62,000 | 62,100 | +2,600 | +4.4% | 46 |
| 2010/10/22 | 58,700 | 59,500 | 58,300 | 59,500 | +1,300 | +2.2% | 8 |
| 2010/10/21 | 57,000 | 58,200 | 56,100 | 58,200 | +2,200 | +3.9% | 13 |
| 2010/10/20 | 56,100 | 56,100 | 56,000 | 56,000 | -400 | -0.7% | 8 |
3551～
3600
件表示中 / 3736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 | 79,600円 | +72.6% | -16.7% | 3.27% | 17.65倍 | 1.04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 |
| ＳＹＳＨＤ | 55,900円 | +12.9% | +8.6% | 1.25% | 12.14倍 | 1.66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 |
| チエル | 75,000円 | +45.0% | +13.5% | 2.00% | 11.41倍 | 1.81倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| エキサイトＨＤ | 121,200円 | +21.0% | +58.2% | 2.60% | 18.43倍 | 1.68倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| ジグザグ | 243,500円 | +29.0% | +60.5% | 0.00% | 28.46倍 | 16.37倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
市場注目の銘柄
チャート関連のコラム
