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 |
|---|---|---|---|---|---|---|---|
| 2024/11/20 | 998 | 1,036 | 982 | 995 | +1 | +0.1% | 168,600 |
| 2024/11/19 | 1,013 | 1,034 | 973 | 994 | -7 | -0.7% | 220,600 |
| 2024/11/18 | 970 | 1,045 | 970 | 1,001 | +45 | +4.7% | 412,300 |
| 2024/11/15 | 972 | 1,005 | 941 | 956 | -119 | -11.1% | 392,200 |
| 2024/11/14 | 1,098 | 1,114 | 1,060 | 1,075 | -10 | -0.9% | 201,100 |
| 2024/11/13 | 1,082 | 1,123 | 1,078 | 1,085 | -8 | -0.7% | 169,500 |
| 2024/11/12 | 1,113 | 1,130 | 1,089 | 1,093 | -18 | -1.6% | 130,500 |
| 2024/11/11 | 1,086 | 1,122 | 1,081 | 1,111 | +13 | +1.2% | 93,500 |
| 2024/11/08 | 1,081 | 1,133 | 1,081 | 1,098 | +4 | +0.4% | 163,800 |
| 2024/11/07 | 1,099 | 1,124 | 1,079 | 1,094 | +5 | +0.5% | 178,100 |
| 2024/11/06 | 1,074 | 1,095 | 1,052 | 1,089 | +10 | +0.9% | 211,800 |
| 2024/11/05 | 1,090 | 1,097 | 1,053 | 1,079 | -28 | -2.5% | 126,700 |
| 2024/11/01 | 1,136 | 1,152 | 1,107 | 1,107 | -66 | -5.6% | 182,600 |
| 2024/10/31 | 1,173 | 1,179 | 1,124 | 1,173 | -8 | -0.7% | 208,300 |
| 2024/10/30 | 1,198 | 1,223 | 1,180 | 1,181 | -22 | -1.8% | 288,100 |
| 2024/10/29 | 1,104 | 1,215 | 1,104 | 1,203 | +86 | +7.7% | 365,800 |
| 2024/10/28 | 1,052 | 1,120 | 1,038 | 1,117 | +65 | +6.2% | 204,900 |
| 2024/10/25 | 1,107 | 1,108 | 1,034 | 1,052 | -85 | -7.5% | 353,900 |
| 2024/10/24 | 1,176 | 1,176 | 1,132 | 1,137 | -54 | -4.5% | 205,000 |
| 2024/10/23 | 1,215 | 1,231 | 1,165 | 1,191 | -40 | -3.2% | 179,200 |
| 2024/10/22 | 1,215 | 1,235 | 1,203 | 1,231 | ±0 | ±0% | 128,000 |
| 2024/10/21 | 1,217 | 1,240 | 1,203 | 1,231 | +14 | +1.2% | 354,100 |
| 2024/10/18 | 1,169 | 1,218 | 1,169 | 1,217 | +49 | +4.2% | 231,000 |
| 2024/10/17 | 1,193 | 1,193 | 1,160 | 1,168 | -13 | -1.1% | 157,100 |
| 2024/10/16 | 1,180 | 1,216 | 1,175 | 1,181 | -22 | -1.8% | 199,800 |
| 2024/10/15 | 1,228 | 1,228 | 1,187 | 1,203 | -1 | -0.1% | 142,000 |
| 2024/10/11 | 1,188 | 1,231 | 1,186 | 1,204 | +16 | +1.3% | 299,200 |
| 2024/10/10 | 1,220 | 1,249 | 1,170 | 1,188 | -43 | -3.5% | 470,400 |
| 2024/10/09 | 1,202 | 1,239 | 1,198 | 1,231 | +10 | +0.8% | 373,400 |
| 2024/10/08 | 1,285 | 1,312 | 1,208 | 1,221 | -39 | -3.1% | 644,600 |
| 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 |
201～
250
件表示中 / 2622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 | 226,800円 | +458.1% | - | 0.00% | 24.38倍 | 21.58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 |
| ＧＭＯ－ＦＧ | 618,000円 | -5.4% | +45.9% | 1.46% | 34.54倍 | 9.02倍 |
|
ＧＭＯペイメントゲートウェイ傘下。店舗等対面領域でキャッシュレスプラットフォーム提供 |
| エムティーアイ | 83,900円 | +6.3% | +2.6% | 2.15% | 17.46倍 | 2.77倍 |
|
コンテンツからＤＸ推進企業に軸足。医療機関・自治体向けのヘルスケアや学校関連が成長中 |
| グローセキュ | 316,000円 | +25.0% | +39.6% | 1.04% | 33.55倍 | 15.45倍 |
|
準大手・中堅にサイバーセキュリティサービス提供。教育、人材も。持分に同業ＢＢセキュリティ |
| ワンキャリア | 268,100円 | +37.5% | +43.1% | 0.52% | 36.89倍 | 9.83倍 |
|
新卒採用メディア運営。キャリアデータ活用に特徴、大企業利用多い。第２・第４四半期が需要期 |
市場注目の銘柄
チャート関連のコラム
