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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 1,611 | 1,635 | 1,594 | 1,596 | -29 | -1.8% | 68,700 |
| 2024/07/23 | 1,655 | 1,695 | 1,621 | 1,625 | -6 | -0.4% | 84,100 |
| 2024/07/22 | 1,670 | 1,695 | 1,615 | 1,631 | -109 | -6.3% | 168,700 |
| 2024/07/19 | 1,800 | 1,804 | 1,728 | 1,740 | -68 | -3.8% | 145,200 |
| 2024/07/18 | 1,875 | 1,877 | 1,800 | 1,808 | -71 | -3.8% | 167,400 |
| 2024/07/17 | 1,873 | 1,922 | 1,853 | 1,879 | +2 | +0.1% | 167,700 |
| 2024/07/16 | 1,879 | 1,885 | 1,835 | 1,877 | +17 | +0.9% | 122,800 |
| 2024/07/12 | 1,930 | 1,953 | 1,858 | 1,860 | -100 | -5.1% | 278,900 |
| 2024/07/11 | 1,997 | 1,997 | 1,931 | 1,960 | -28 | -1.4% | 294,200 |
| 2024/07/10 | 1,942 | 2,020 | 1,915 | 1,988 | +69 | +3.6% | 400,600 |
| 2024/07/09 | 1,933 | 1,994 | 1,912 | 1,919 | -49 | -2.5% | 254,500 |
| 2024/07/08 | 1,897 | 2,020 | 1,872 | 1,968 | +128 | +7% | 897,000 |
| 2024/07/05 | 1,898 | 2,195 | 1,835 | 1,840 | +10 | +0.5% | 2,935,200 |
| 2024/07/04 | 1,870 | 1,910 | 1,830 | 1,830 | -56 | -3% | 139,400 |
| 2024/07/03 | 1,818 | 1,895 | 1,804 | 1,886 | +57 | +3.1% | 148,600 |
| 2024/07/02 | 1,822 | 1,864 | 1,800 | 1,829 | +7 | +0.4% | 119,300 |
| 2024/07/01 | 1,835 | 1,878 | 1,800 | 1,822 | -39 | -2.1% | 163,900 |
| 2024/06/28 | 1,830 | 1,900 | 1,793 | 1,861 | +53 | +2.9% | 274,000 |
| 2024/06/27 | 1,741 | 1,854 | 1,735 | 1,808 | +47 | +2.7% | 291,800 |
| 2024/06/26 | 1,780 | 1,792 | 1,741 | 1,761 | -42 | -2.3% | 264,000 |
| 2024/06/25 | 1,829 | 1,866 | 1,790 | 1,803 | -73 | -3.9% | 224,800 |
| 2024/06/24 | 1,900 | 1,907 | 1,875 | 1,876 | -44 | -2.3% | 163,700 |
| 2024/06/21 | 1,970 | 1,985 | 1,905 | 1,920 | -53 | -2.7% | 234,000 |
| 2024/06/20 | 1,865 | 1,983 | 1,864 | 1,973 | +88 | +4.7% | 304,000 |
| 2024/06/19 | 1,882 | 1,921 | 1,842 | 1,885 | -16 | -0.8% | 242,200 |
| 2024/06/18 | 2,000 | 2,000 | 1,882 | 1,901 | -79 | -4% | 397,600 |
| 2024/06/17 | 1,961 | 2,066 | 1,960 | 1,980 | -20 | -1% | 621,100 |
| 2024/06/14 | 1,909 | 2,018 | 1,885 | 2,000 | +51 | +2.6% | 595,200 |
| 2024/06/13 | 1,900 | 2,047 | 1,881 | 1,949 | +83 | +4.4% | 1,206,800 |
| 2024/06/12 | 1,911 | 2,004 | 1,842 | 1,866 | -69 | -3.6% | 628,700 |
| 2024/06/11 | 1,990 | 2,147 | 1,911 | 1,935 | -75 | -3.7% | 1,288,900 |
| 2024/06/10 | 1,866 | 2,048 | 1,785 | 2,010 | +196 | +10.8% | 1,965,900 |
| 2024/06/07 | 1,700 | 1,834 | 1,670 | 1,814 | +94 | +5.5% | 703,900 |
| 2024/06/06 | 1,851 | 1,874 | 1,700 | 1,720 | -91 | -5% | 891,200 |
| 2024/06/05 | 1,948 | 2,033 | 1,791 | 1,811 | -177 | -8.9% | 2,201,400 |
| 2024/06/04 | 2,378 | 2,378 | 1,979 | 1,988 | +10 | +0.5% | 4,924,700 |
| 2024/06/03 | 1,978 | 1,978 | 1,978 | 1,978 | +400 | +25.3% | 88,100 |
| 2024/05/31 | 1,520 | 1,630 | 1,515 | 1,578 | +18 | +1.2% | 238,000 |
| 2024/05/30 | 1,515 | 1,606 | 1,470 | 1,560 | ±0 | ±0% | 216,500 |
| 2024/05/29 | 1,600 | 1,616 | 1,542 | 1,560 | -62 | -3.8% | 195,200 |
| 2024/05/28 | 1,674 | 1,674 | 1,592 | 1,622 | -52 | -3.1% | 170,400 |
| 2024/05/27 | 1,685 | 1,685 | 1,546 | 1,674 | -6 | -0.4% | 260,500 |
| 2024/05/24 | 1,711 | 1,757 | 1,670 | 1,680 | -94 | -5.3% | 267,500 |
| 2024/05/23 | 1,879 | 1,881 | 1,750 | 1,774 | +15 | +0.9% | 462,800 |
| 2024/05/22 | 1,788 | 1,925 | 1,717 | 1,759 | -69 | -3.8% | 781,000 |
| 2024/05/21 | 2,182 | 2,210 | 1,741 | 1,828 | -87 | -4.5% | 2,011,600 |
| 2024/05/20 | 1,586 | 1,915 | 1,580 | 1,915 | +400 | +26.4% | 1,723,700 |
| 2024/05/17 | 1,567 | 1,579 | 1,360 | 1,515 | -46 | -2.9% | 726,500 |
| 2024/05/16 | 1,753 | 1,829 | 1,516 | 1,561 | -170 | -9.8% | 906,500 |
| 2024/05/15 | 1,667 | 1,863 | 1,630 | 1,731 | +26 | +1.5% | 900,200 |
251～
300
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
