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 |
|---|---|---|---|---|---|---|---|
| 2024/05/20 | 977 | 982 | 970 | 982 | +4 | +0.4% | 5,100 |
| 2024/05/17 | 962 | 984 | 962 | 978 | +17 | +1.8% | 3,200 |
| 2024/05/16 | 990 | 990 | 956 | 961 | -31 | -3.1% | 5,100 |
| 2024/05/15 | 1,004 | 1,004 | 986 | 992 | +3 | +0.3% | 5,400 |
| 2024/05/14 | 1,000 | 1,001 | 975 | 989 | -110 | -10% | 61,400 |
| 2024/05/13 | 1,077 | 1,113 | 1,061 | 1,099 | +40 | +3.8% | 15,000 |
| 2024/05/10 | 1,078 | 1,078 | 1,055 | 1,059 | -3 | -0.3% | 4,100 |
| 2024/05/09 | 1,063 | 1,063 | 1,061 | 1,062 | -1 | -0.1% | 300 |
| 2024/05/08 | 1,078 | 1,087 | 1,062 | 1,063 | -12 | -1.1% | 4,500 |
| 2024/05/07 | 1,060 | 1,075 | 1,046 | 1,075 | +40 | +3.9% | 4,300 |
| 2024/05/02 | 1,024 | 1,059 | 1,017 | 1,035 | +12 | +1.2% | 4,800 |
| 2024/05/01 | 1,031 | 1,037 | 1,023 | 1,023 | -8 | -0.8% | 800 |
| 2024/04/30 | 1,030 | 1,033 | 1,016 | 1,031 | +13 | +1.3% | 3,500 |
| 2024/04/26 | 1,018 | 1,027 | 1,017 | 1,018 | -7 | -0.7% | 700 |
| 2024/04/25 | 1,020 | 1,025 | 1,018 | 1,025 | -1 | -0.1% | 700 |
| 2024/04/24 | 1,028 | 1,028 | 1,016 | 1,026 | +21 | +2.1% | 1,200 |
| 2024/04/23 | 1,004 | 1,027 | 1,002 | 1,005 | -1 | -0.1% | 3,300 |
| 2024/04/22 | 998 | 1,011 | 997 | 1,006 | +1 | +0.1% | 7,800 |
| 2024/04/19 | 1,029 | 1,033 | 1,003 | 1,005 | -25 | -2.4% | 6,200 |
| 2024/04/18 | 1,035 | 1,035 | 1,025 | 1,030 | -5 | -0.5% | 1,600 |
| 2024/04/17 | 1,015 | 1,036 | 1,012 | 1,035 | +10 | +1% | 5,100 |
| 2024/04/16 | 1,044 | 1,044 | 1,008 | 1,025 | -26 | -2.5% | 9,700 |
| 2024/04/15 | 1,047 | 1,059 | 1,045 | 1,051 | -9 | -0.8% | 3,800 |
| 2024/04/12 | 1,062 | 1,067 | 1,056 | 1,060 | +8 | +0.8% | 3,000 |
| 2024/04/11 | 1,057 | 1,075 | 1,050 | 1,052 | -8 | -0.8% | 2,700 |
| 2024/04/10 | 1,058 | 1,070 | 1,056 | 1,060 | -2 | -0.2% | 2,700 |
| 2024/04/09 | 1,068 | 1,073 | 1,062 | 1,062 | -4 | -0.4% | 2,700 |
| 2024/04/08 | 1,070 | 1,083 | 1,065 | 1,066 | -1 | -0.1% | 3,000 |
| 2024/04/05 | 1,095 | 1,095 | 1,061 | 1,067 | -30 | -2.7% | 6,200 |
| 2024/04/04 | 1,103 | 1,103 | 1,081 | 1,097 | -8 | -0.7% | 4,000 |
| 2024/04/03 | 1,068 | 1,133 | 1,066 | 1,105 | +19 | +1.7% | 14,000 |
| 2024/04/02 | 1,070 | 1,090 | 1,060 | 1,086 | +20 | +1.9% | 3,800 |
| 2024/04/01 | 1,078 | 1,133 | 1,065 | 1,066 | +7 | +0.7% | 8,800 |
| 2024/03/29 | 1,092 | 1,092 | 1,056 | 1,059 | -22 | -2% | 17,500 |
| 2024/03/28 | 1,110 | 1,110 | 1,071 | 1,081 | -41 | -3.7% | 17,800 |
| 2024/03/27 | 1,146 | 1,146 | 1,115 | 1,122 | -24 | -2.1% | 22,100 |
| 2024/03/26 | 1,150 | 1,169 | 1,130 | 1,146 | -28 | -2.4% | 21,300 |
| 2024/03/25 | 1,139 | 1,400 | 1,139 | 1,174 | +64 | +5.8% | 288,200 |
| 2024/03/22 | 1,090 | 1,113 | 1,090 | 1,110 | +20 | +1.8% | 12,500 |
| 2024/03/21 | 1,088 | 1,096 | 1,073 | 1,090 | +2 | +0.2% | 4,500 |
| 2024/03/19 | 1,090 | 1,101 | 1,075 | 1,088 | +4 | +0.4% | 9,000 |
| 2024/03/18 | 1,040 | 1,090 | 1,040 | 1,084 | +30 | +2.8% | 13,100 |
| 2024/03/15 | 1,042 | 1,061 | 1,042 | 1,054 | -1 | -0.1% | 3,800 |
| 2024/03/14 | 1,020 | 1,055 | 1,020 | 1,055 | +31 | +3% | 1,600 |
| 2024/03/13 | 1,021 | 1,024 | 1,013 | 1,024 | +9 | +0.9% | 3,800 |
| 2024/03/12 | 1,013 | 1,018 | 1,001 | 1,015 | +2 | +0.2% | 4,600 |
| 2024/03/11 | 1,050 | 1,050 | 1,010 | 1,013 | -37 | -3.5% | 15,700 |
| 2024/03/08 | 1,055 | 1,067 | 1,050 | 1,050 | -11 | -1% | 7,000 |
| 2024/03/07 | 1,085 | 1,090 | 1,060 | 1,061 | -19 | -1.8% | 8,900 |
| 2024/03/06 | 1,073 | 1,082 | 1,071 | 1,080 | +6 | +0.6% | 3,200 |
1～
50
件表示中 / 3458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 | 98,200円 | -10.9% | -35.8% | 2.55% | 23.77倍 | 1.32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 |
| キーウェア | 80,800円 | +2.4% | +0.9% | 3.09% | 8.45倍 | 0.75倍 |
|
総合システムサービス。ＮＥＣと密接。インフラ関連のシステム開発・構築、運用保守。ＥＲＰも |
| フォーバルＴＬ | 43,500円 | +7.3% | +9.1% | 4.60% | 10.41倍 | 2.51倍 |
|
中小企業向け光回線販売が柱。電力小売りや印刷、保険販売などへ展開、光との併売商材開拓中 |
| システムディ | 111,400円 | +3.2% | +2.5% | 2.15% | 11.28倍 | 1.74倍 |
|
特定業種特化のソフトを開発販売。大学用と健康クラブ用の管理ソフトが２本柱。自治体開拓中 |
| シノプス | 115,700円 | +22.7% | +26.4% | 1.30% | 30.20倍 | 4.07倍 |
|
大手小売業向けに需要予測型の自動発注システム「ｓｉｎｏｐｓ」を展開。クラウド型へ転換中 |
市場注目の銘柄
チャート関連のコラム
