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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,355 | 1,360 | 1,204 | 1,260 | -105 | -7.7% | 1,078,300 |
| 2024/10/04 | 1,320 | 1,372 | 1,312 | 1,365 | +30 | +2.2% | 329,200 |
| 2024/10/03 | 1,441 | 1,443 | 1,324 | 1,335 | -87 | -6.1% | 483,800 |
| 2024/10/02 | 1,373 | 1,429 | 1,344 | 1,422 | +27 | +1.9% | 453,200 |
| 2024/10/01 | 1,312 | 1,410 | 1,300 | 1,395 | +82 | +6.2% | 409,000 |
| 2024/09/30 | 1,320 | 1,357 | 1,271 | 1,313 | -79 | -5.7% | 519,300 |
| 2024/09/27 | 1,235 | 1,392 | 1,230 | 1,392 | +169 | +13.8% | 981,300 |
| 2024/09/26 | 1,300 | 1,308 | 1,215 | 1,223 | -83 | -6.4% | 602,100 |
| 2024/09/25 | 1,328 | 1,328 | 1,271 | 1,306 | +1 | +0.1% | 415,300 |
| 2024/09/24 | 1,200 | 1,306 | 1,169 | 1,305 | +119 | +10% | 618,400 |
| 2024/09/20 | 1,209 | 1,240 | 1,185 | 1,186 | +2 | +0.2% | 369,800 |
| 2024/09/19 | 1,182 | 1,204 | 1,172 | 1,184 | +19 | +1.6% | 255,400 |
| 2024/09/18 | 1,220 | 1,231 | 1,153 | 1,165 | -55 | -4.5% | 406,800 |
| 2024/09/17 | 1,295 | 1,352 | 1,201 | 1,220 | -50 | -3.9% | 461,700 |
| 2024/09/13 | 1,309 | 1,336 | 1,254 | 1,270 | -12 | -0.9% | 606,900 |
| 2024/09/12 | 1,229 | 1,310 | 1,222 | 1,282 | +92 | +7.7% | 374,700 |
| 2024/09/11 | 1,251 | 1,252 | 1,176 | 1,190 | -53 | -4.3% | 250,200 |
| 2024/09/10 | 1,254 | 1,262 | 1,190 | 1,243 | +9 | +0.7% | 320,300 |
| 2024/09/09 | 1,200 | 1,244 | 1,200 | 1,234 | -38 | -3% | 261,300 |
| 2024/09/06 | 1,331 | 1,338 | 1,254 | 1,272 | -68 | -5.1% | 244,000 |
| 2024/09/05 | 1,331 | 1,401 | 1,314 | 1,340 | -21 | -1.5% | 278,900 |
| 2024/09/04 | 1,384 | 1,394 | 1,325 | 1,361 | -113 | -7.7% | 531,600 |
| 2024/09/03 | 1,349 | 1,500 | 1,349 | 1,474 | +109 | +8% | 550,600 |
| 2024/09/02 | 1,328 | 1,422 | 1,319 | 1,365 | +65 | +5% | 439,900 |
| 2024/08/30 | 1,251 | 1,324 | 1,237 | 1,300 | +48 | +3.8% | 268,700 |
| 2024/08/29 | 1,199 | 1,272 | 1,198 | 1,252 | +23 | +1.9% | 249,300 |
| 2024/08/28 | 1,283 | 1,320 | 1,210 | 1,229 | -53 | -4.1% | 412,200 |
| 2024/08/27 | 1,355 | 1,361 | 1,274 | 1,282 | -81 | -5.9% | 402,600 |
| 2024/08/26 | 1,350 | 1,372 | 1,304 | 1,363 | +13 | +1% | 317,300 |
| 2024/08/23 | 1,400 | 1,477 | 1,325 | 1,350 | -80 | -5.6% | 997,200 |
| 2024/08/22 | 1,248 | 1,435 | 1,242 | 1,430 | +199 | +16.2% | 1,699,100 |
| 2024/08/21 | 1,228 | 1,255 | 1,164 | 1,231 | +1 | +0.1% | 518,400 |
| 2024/08/20 | 1,320 | 1,331 | 1,222 | 1,230 | +1 | +0.1% | 1,488,800 |
| 2024/08/19 | 1,277 | 1,309 | 1,216 | 1,229 | -78 | -6% | 502,000 |
| 2024/08/16 | 1,405 | 1,412 | 1,303 | 1,307 | -76 | -5.5% | 717,100 |
| 2024/08/15 | 1,649 | 1,649 | 1,370 | 1,383 | +34 | +2.5% | 1,947,100 |
| 2024/08/14 | 1,349 | 1,360 | 1,311 | 1,349 | -2 | -0.1% | 99,400 |
| 2024/08/13 | 1,337 | 1,361 | 1,322 | 1,351 | +37 | +2.8% | 50,400 |
| 2024/08/09 | 1,325 | 1,368 | 1,282 | 1,314 | -7 | -0.5% | 77,700 |
| 2024/08/08 | 1,334 | 1,400 | 1,291 | 1,321 | -36 | -2.7% | 76,600 |
| 2024/08/07 | 1,256 | 1,387 | 1,256 | 1,357 | +55 | +4.2% | 150,500 |
| 2024/08/06 | 1,177 | 1,335 | 1,161 | 1,302 | +155 | +13.5% | 299,000 |
| 2024/08/05 | 1,147 | 1,267 | 1,147 | 1,147 | -300 | -20.7% | 252,700 |
| 2024/08/02 | 1,485 | 1,500 | 1,435 | 1,447 | -133 | -8.4% | 164,300 |
| 2024/08/01 | 1,633 | 1,657 | 1,552 | 1,580 | -120 | -7.1% | 112,200 |
| 2024/07/31 | 1,610 | 1,700 | 1,591 | 1,700 | +115 | +7.3% | 102,000 |
| 2024/07/30 | 1,577 | 1,603 | 1,550 | 1,585 | -25 | -1.6% | 54,200 |
| 2024/07/29 | 1,510 | 1,610 | 1,497 | 1,610 | +105 | +7% | 65,500 |
| 2024/07/26 | 1,598 | 1,600 | 1,475 | 1,505 | -53 | -3.4% | 96,100 |
| 2024/07/25 | 1,543 | 1,583 | 1,528 | 1,558 | -38 | -2.4% | 115,800 |
201～
250
件表示中 / 2592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 | 313,000円 | +458.1% | - | 0.00% | 32.02倍 | 28.34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 |
| スマレジ | 340,500円 | +25.2% | +18.9% | 0.59% | 35.15倍 | 8.55倍 |
|
スマホ使ったＰＯＳレジアプリのクラウドサービス事業。関連機器も。中小事業者らに拡販 |
| ＴＤＣソフト | 131,300円 | +8.1% | +6.6% | 2.28% | 17.58倍 | 2.96倍 |
|
金融関連ソフトの開発に強み持つ独立系ＳＩ。クラウドに対応した自社製品の育成に注力中 |
| 福井コンピ | 316,000円 | +5.9% | +7.2% | 2.31% | 15.16倍 | 2.41倍 |
|
建築・測量土木ＣＡＤで首位。３次元技術に強く、ＢＩＭ／ＣＩＭ深耕中。投票調査装置も |
| ゼンリン | 109,700円 | +1.8% | +11.8% | 3.83% | 19.52倍 | 1.18倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
