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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 1,852 | 1,862 | 1,852 | 1,859 | ±0 | ±0% | 4,400 |
| 2023/01/19 | 1,860 | 1,870 | 1,853 | 1,859 | -1 | -0.1% | 4,800 |
| 2023/01/18 | 1,870 | 1,870 | 1,852 | 1,860 | -5 | -0.3% | 5,200 |
| 2023/01/17 | 1,861 | 1,873 | 1,850 | 1,865 | +9 | +0.5% | 3,900 |
| 2023/01/16 | 1,867 | 1,878 | 1,850 | 1,856 | +21 | +1.1% | 11,200 |
| 2023/01/13 | 1,849 | 1,850 | 1,823 | 1,835 | -2 | -0.1% | 6,300 |
| 2023/01/12 | 1,857 | 1,870 | 1,790 | 1,837 | -19 | -1% | 18,600 |
| 2023/01/11 | 2,163 | 2,163 | 1,837 | 1,856 | +83 | +4.7% | 110,500 |
| 2023/01/10 | 1,772 | 1,773 | 1,768 | 1,773 | +19 | +1.1% | 3,500 |
| 2023/01/06 | 1,750 | 1,778 | 1,740 | 1,754 | -6 | -0.3% | 2,700 |
| 2023/01/05 | 1,760 | 1,780 | 1,749 | 1,760 | +2 | +0.1% | 4,600 |
| 2023/01/04 | 1,760 | 1,760 | 1,717 | 1,758 | +33 | +1.9% | 1,200 |
| 2022/12/30 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 1,000 |
| 2022/12/29 | 1,710 | 1,745 | 1,710 | 1,725 | -20 | -1.1% | 1,500 |
| 2022/12/28 | 1,736 | 1,750 | 1,696 | 1,745 | +45 | +2.6% | 4,600 |
| 2022/12/27 | 1,686 | 1,716 | 1,682 | 1,700 | +20 | +1.2% | 2,500 |
| 2022/12/26 | 1,689 | 1,693 | 1,660 | 1,680 | +22 | +1.3% | 4,700 |
| 2022/12/23 | 1,712 | 1,712 | 1,626 | 1,658 | -52 | -3% | 11,700 |
| 2022/12/22 | 1,700 | 1,716 | 1,681 | 1,710 | +10 | +0.6% | 9,800 |
| 2022/12/21 | 1,756 | 1,756 | 1,641 | 1,700 | +24 | +1.4% | 17,200 |
| 2022/12/20 | 1,691 | 1,720 | 1,661 | 1,676 | +25 | +1.5% | 20,100 |
| 2022/12/19 | 1,690 | 1,705 | 1,600 | 1,651 | +1 | +0.1% | 13,200 |
| 2022/12/16 | 1,615 | 1,655 | 1,615 | 1,650 | +32 | +2% | 4,100 |
| 2022/12/15 | 1,585 | 1,651 | 1,585 | 1,618 | +18 | +1.1% | 11,500 |
| 2022/12/14 | 1,600 | 1,615 | 1,595 | 1,600 | +12 | +0.8% | 6,500 |
| 2022/12/13 | 1,576 | 1,592 | 1,576 | 1,588 | +8 | +0.5% | 300 |
| 2022/12/12 | 1,580 | 1,585 | 1,570 | 1,580 | -7 | -0.4% | 1,800 |
| 2022/12/09 | 1,582 | 1,593 | 1,582 | 1,587 | +4 | +0.3% | 300 |
| 2022/12/08 | 1,592 | 1,592 | 1,583 | 1,583 | -9 | -0.6% | 400 |
| 2022/12/07 | 1,581 | 1,593 | 1,581 | 1,592 | +11 | +0.7% | 1,200 |
| 2022/12/06 | 1,595 | 1,595 | 1,581 | 1,581 | -15 | -0.9% | 600 |
| 2022/12/05 | 1,581 | 1,600 | 1,581 | 1,596 | +14 | +0.9% | 4,900 |
| 2022/12/02 | 1,582 | 1,591 | 1,570 | 1,582 | -1 | -0.1% | 2,300 |
| 2022/12/01 | 1,582 | 1,590 | 1,577 | 1,583 | -10 | -0.6% | 3,000 |
| 2022/11/30 | 1,579 | 1,601 | 1,579 | 1,593 | +8 | +0.5% | 2,900 |
| 2022/11/29 | 1,580 | 1,585 | 1,580 | 1,585 | -5 | -0.3% | 1,500 |
| 2022/11/28 | 1,597 | 1,597 | 1,590 | 1,590 | ±0 | ±0% | 1,100 |
| 2022/11/25 | 1,595 | 1,598 | 1,579 | 1,590 | -4 | -0.3% | 4,300 |
| 2022/11/24 | 1,594 | 1,594 | 1,590 | 1,594 | -5 | -0.3% | 1,800 |
| 2022/11/22 | 1,595 | 1,602 | 1,575 | 1,599 | -6 | -0.4% | 3,000 |
| 2022/11/21 | 1,590 | 1,605 | 1,583 | 1,605 | +7 | +0.4% | 1,700 |
| 2022/11/18 | 1,579 | 1,600 | 1,579 | 1,598 | +18 | +1.1% | 2,700 |
| 2022/11/17 | 1,581 | 1,585 | 1,580 | 1,580 | -19 | -1.2% | 700 |
| 2022/11/16 | 1,602 | 1,605 | 1,599 | 1,599 | -30 | -1.8% | 4,100 |
| 2022/11/15 | 1,620 | 1,629 | 1,607 | 1,629 | -9 | -0.5% | 900 |
| 2022/11/14 | 1,640 | 1,643 | 1,638 | 1,638 | +16 | +1% | 1,600 |
| 2022/11/11 | 1,616 | 1,640 | 1,610 | 1,622 | +6 | +0.4% | 3,800 |
| 2022/11/10 | 1,640 | 1,640 | 1,610 | 1,616 | -22 | -1.3% | 3,500 |
| 2022/11/09 | 1,647 | 1,647 | 1,635 | 1,638 | +3 | +0.2% | 1,900 |
| 2022/11/08 | 1,586 | 1,645 | 1,577 | 1,635 | +55 | +3.5% | 6,900 |
551～
600
件表示中 / 3683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 | 80,400円 | - | - | 3.11% | 29.35倍 | 1.13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 |
| ＡＲアドバン | 174,400円 | +10.0% | +29.5% | 0.00% | 17.34倍 | 3.22倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| Ｍマート | 122,300円 | +11.6% | +21.6% | 2.04% | 14.99倍 | 3.30倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| エキサイトＨＤ | 122,500円 | +16.7% | -48.5% | 2.45% | 42.49倍 | 1.73倍 |
|
「エキサイト電話占い」などカウンセリング展開。通信も。オンライン診療育成。２３年４月再上場 |
| ＢＢＳｅｃ | 129,200円 | +11.2% | +9.5% | 0.77% | 11.29倍 | 2.66倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
市場注目の銘柄
チャート関連のコラム
