データセク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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,868 | 1,868 | 1,868 | 1,868 | -500 | -21.1% | 1,251,900 |
| 2025/09/11 | 2,368 | 2,368 | 2,368 | 2,368 | -500 | -17.4% | 87,000 |
| 2025/09/10 | 2,698 | 2,920 | 2,580 | 2,868 | +202 | +7.6% | 5,643,100 |
| 2025/09/09 | 2,632 | 2,850 | 2,602 | 2,666 | +53 | +2% | 5,334,900 |
| 2025/09/08 | 2,600 | 2,687 | 2,517 | 2,613 | +27 | +1% | 2,671,300 |
| 2025/09/05 | 2,560 | 2,709 | 2,525 | 2,586 | +26 | +1% | 4,032,100 |
| 2025/09/04 | 2,803 | 2,850 | 2,501 | 2,560 | -276 | -9.7% | 4,209,000 |
| 2025/09/03 | 2,520 | 2,974 | 2,513 | 2,836 | +257 | +10% | 9,819,300 |
| 2025/09/02 | 2,478 | 2,585 | 2,413 | 2,579 | +51 | +2% | 3,344,000 |
| 2025/09/01 | 2,233 | 2,564 | 2,221 | 2,528 | +295 | +13.2% | 4,866,200 |
| 2025/08/29 | 2,345 | 2,411 | 2,217 | 2,233 | -89 | -3.8% | 3,107,400 |
| 2025/08/28 | 2,529 | 2,529 | 2,318 | 2,322 | -159 | -6.4% | 2,146,600 |
| 2025/08/27 | 2,590 | 2,679 | 2,462 | 2,481 | -132 | -5.1% | 2,249,900 |
| 2025/08/26 | 2,573 | 2,745 | 2,442 | 2,613 | -60 | -2.2% | 4,478,200 |
| 2025/08/25 | 2,949 | 2,955 | 2,656 | 2,673 | -207 | -7.2% | 2,349,900 |
| 2025/08/22 | 3,370 | 3,370 | 2,873 | 2,880 | -230 | -7.4% | 4,299,700 |
| 2025/08/21 | 2,999 | 3,200 | 2,996 | 3,110 | +90 | +3% | 1,747,100 |
| 2025/08/20 | 3,205 | 3,205 | 2,980 | 3,020 | -245 | -7.5% | 1,582,100 |
| 2025/08/19 | 3,155 | 3,380 | 3,055 | 3,265 | +165 | +5.3% | 2,036,500 |
| 2025/08/18 | 2,816 | 3,245 | 2,792 | 3,100 | +343 | +12.4% | 4,975,200 |
| 2025/08/15 | 2,819 | 3,100 | 2,717 | 2,757 | +161 | +6.2% | 9,604,400 |
| 2025/08/14 | 2,450 | 2,695 | 2,400 | 2,596 | +106 | +4.3% | 6,915,900 |
| 2025/08/13 | 2,785 | 2,934 | 2,490 | 2,490 | -700 | -21.9% | 6,980,600 |
| 2025/08/12 | 3,250 | 3,270 | 3,040 | 3,190 | -95 | -2.9% | 1,957,000 |
| 2025/08/08 | 3,000 | 3,385 | 2,931 | 3,285 | +225 | +7.4% | 3,239,300 |
| 2025/08/07 | 2,945 | 3,115 | 2,922 | 3,060 | +130 | +4.4% | 3,194,400 |
| 2025/08/06 | 2,880 | 2,973 | 2,840 | 2,930 | +26 | +0.9% | 1,561,100 |
| 2025/08/05 | 2,999 | 3,050 | 2,844 | 2,904 | +40 | +1.4% | 2,611,100 |
| 2025/08/04 | 3,005 | 3,055 | 2,856 | 2,864 | -266 | -8.5% | 2,412,500 |
| 2025/08/01 | 3,370 | 3,375 | 3,115 | 3,130 | -310 | -9% | 1,631,900 |
| 2025/07/31 | 3,385 | 3,495 | 3,345 | 3,440 | -15 | -0.4% | 1,079,900 |
| 2025/07/30 | 3,335 | 3,495 | 3,255 | 3,455 | +255 | +8% | 1,524,400 |
| 2025/07/29 | 3,255 | 3,475 | 3,140 | 3,200 | -210 | -6.2% | 1,625,100 |
| 2025/07/28 | 3,585 | 3,585 | 3,410 | 3,410 | -175 | -4.9% | 969,600 |
| 2025/07/25 | 3,660 | 3,780 | 3,525 | 3,585 | -140 | -3.8% | 1,505,800 |
| 2025/07/24 | 3,915 | 3,915 | 3,700 | 3,725 | -260 | -6.5% | 2,373,400 |
| 2025/07/23 | 3,790 | 3,985 | 3,630 | 3,985 | +230 | +6.1% | 2,554,200 |
| 2025/07/22 | 3,610 | 3,990 | 3,560 | 3,755 | +205 | +5.8% | 4,967,000 |
| 2025/07/18 | 3,995 | 4,075 | 3,450 | 3,550 | -435 | -10.9% | 7,166,300 |
| 2025/07/17 | 3,985 | 3,985 | 3,985 | 3,985 | +700 | +21.3% | 570,400 |
| 2025/07/16 | 3,180 | 3,470 | 3,125 | 3,285 | +85 | +2.7% | 3,681,000 |
| 2025/07/15 | 3,390 | 3,515 | 3,050 | 3,200 | -225 | -6.6% | 3,635,500 |
| 2025/07/14 | 3,725 | 4,090 | 3,330 | 3,425 | +35 | +1% | 11,464,000 |
| 2025/07/11 | 4,040 | 4,320 | 3,390 | 3,390 | -700 | -17.1% | 14,061,600 |
| 2025/07/10 | 3,730 | 4,090 | 3,400 | 4,090 | +700 | +20.6% | 7,456,200 |
| 2025/07/09 | 2,877 | 3,390 | 2,870 | 3,390 | +504 | +17.5% | 3,250,600 |
| 2025/07/08 | 2,827 | 2,886 | 2,616 | 2,886 | +500 | +21% | 9,789,400 |
| 2025/07/07 | 2,386 | 2,386 | 2,386 | 2,386 | +400 | +20.1% | 110,100 |
| 2025/07/04 | 1,586 | 1,986 | 1,586 | 1,986 | +400 | +25.2% | 4,569,700 |
| 2025/07/03 | 1,583 | 1,620 | 1,494 | 1,586 | +5 | +0.3% | 2,033,000 |
1～
50
件表示中 / 2621件
類似銘柄と比較する
現在ご覧いただいている「データＳＥＣ」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ＳＥＣ | 217,800円 | +458.1% | - | 0.00% | 23.41倍 | 20.72倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ＩＴＦＯＲ | 151,100円 | +13.9% | +14.5% | 3.97% | 13.31倍 | 2.09倍 |
|
独自ソフト等を地方の金融機関・自治体・百貨店へ展開、債権管理や決済に強み。業務受託併営 |
| ＢＡＳＥ | 35,300円 | +22.7% | +23.6% | 0.00% | 32.56倍 | 3.08倍 |
|
個人、小規模事業者向けＥＣプラットフォーム「ＢＡＳＥ」運営。店舗売上連動の利用料が収益源 |
| アイネス | 197,200円 | +6.0% | +13.6% | 3.04% | 14.66倍 | 1.05倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| アルファポリス | 144,700円 | +17.5% | +14.6% | 1.66% | 18.29倍 | 3.07倍 |
|
Ｗｅｂに投稿されたライトノベルから人気作選び編集、書籍化し出版。漫画が稼ぎ頭に成長 |
市場注目の銘柄
チャート関連のコラム
