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 |
|---|---|---|---|---|---|---|---|
| 2022/08/23 | 1,586 | 1,586 | 1,586 | 1,586 | -14 | -0.9% | 100 |
| 2022/08/22 | 1,582 | 1,600 | 1,580 | 1,600 | +14 | +0.9% | 1,000 |
| 2022/08/19 | 1,609 | 1,609 | 1,582 | 1,586 | -33 | -2% | 3,700 |
| 2022/08/18 | 1,600 | 1,619 | 1,600 | 1,619 | -1 | -0.1% | 300 |
| 2022/08/17 | 1,620 | 1,620 | 1,620 | 1,620 | +6 | +0.4% | 100 |
| 2022/08/16 | 1,616 | 1,616 | 1,614 | 1,614 | -5 | -0.3% | 200 |
| 2022/08/15 | 1,619 | 1,619 | 1,619 | 1,619 | ±0 | ±0% | 100 |
| 2022/08/12 | 1,593 | 1,619 | 1,593 | 1,619 | +1 | +0.1% | 400 |
| 2022/08/10 | 1,625 | 1,625 | 1,618 | 1,618 | -8 | -0.5% | 200 |
| 2022/08/09 | 1,600 | 1,639 | 1,590 | 1,626 | -4 | -0.2% | 2,400 |
| 2022/08/08 | 1,601 | 1,648 | 1,601 | 1,630 | +29 | +1.8% | 900 |
| 2022/08/05 | 1,628 | 1,628 | 1,601 | 1,601 | -28 | -1.7% | 800 |
| 2022/08/04 | 1,610 | 1,629 | 1,610 | 1,629 | +1 | +0.1% | 400 |
| 2022/08/03 | 1,611 | 1,649 | 1,611 | 1,628 | -2 | -0.1% | 1,100 |
| 2022/08/02 | 1,630 | 1,630 | 1,630 | 1,630 | ±0 | ±0% | 500 |
| 2022/08/01 | 1,630 | 1,631 | 1,630 | 1,630 | ±0 | ±0% | 600 |
| 2022/07/29 | 1,602 | 1,630 | 1,602 | 1,630 | +10 | +0.6% | 500 |
| 2022/07/28 | 1,627 | 1,627 | 1,593 | 1,620 | +3 | +0.2% | 1,100 |
| 2022/07/27 | 1,619 | 1,619 | 1,617 | 1,617 | -11 | -0.7% | 200 |
| 2022/07/26 | 1,600 | 1,628 | 1,600 | 1,628 | +32 | +2% | 400 |
| 2022/07/25 | 1,654 | 1,654 | 1,591 | 1,596 | +10 | +0.6% | 2,500 |
| 2022/07/22 | 1,580 | 1,602 | 1,577 | 1,586 | -12 | -0.8% | 1,700 |
| 2022/07/21 | 1,580 | 1,598 | 1,580 | 1,598 | ±0 | ±0% | 500 |
| 2022/07/20 | 1,575 | 1,600 | 1,575 | 1,598 | +33 | +2.1% | 1,000 |
| 2022/07/19 | 1,564 | 1,577 | 1,560 | 1,565 | -39 | -2.4% | 3,400 |
| 2022/07/15 | 1,585 | 1,604 | 1,585 | 1,604 | -7 | -0.4% | 800 |
| 2022/07/14 | 1,586 | 1,611 | 1,582 | 1,611 | +1 | +0.1% | 600 |
| 2022/07/13 | 1,592 | 1,610 | 1,581 | 1,610 | +18 | +1.1% | 600 |
| 2022/07/12 | 1,605 | 1,605 | 1,572 | 1,592 | -13 | -0.8% | 700 |
| 2022/07/11 | 1,603 | 1,605 | 1,603 | 1,605 | -8 | -0.5% | 200 |
| 2022/07/08 | 1,610 | 1,615 | 1,610 | 1,613 | +2 | +0.1% | 500 |
| 2022/07/07 | 1,585 | 1,611 | 1,580 | 1,611 | +18 | +1.1% | 700 |
| 2022/07/06 | 1,572 | 1,612 | 1,572 | 1,593 | +16 | +1% | 300 |
| 2022/07/05 | 1,615 | 1,615 | 1,577 | 1,577 | -39 | -2.4% | 200 |
| 2022/07/04 | 1,574 | 1,616 | 1,574 | 1,616 | +42 | +2.7% | 300 |
| 2022/07/01 | 1,594 | 1,594 | 1,574 | 1,574 | - | - | 400 |
| 2022/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/06/29 | 1,583 | 1,610 | 1,570 | 1,599 | ±0 | ±0% | 800 |
| 2022/06/28 | 1,630 | 1,630 | 1,591 | 1,599 | -31 | -1.9% | 1,100 |
| 2022/06/27 | 1,655 | 1,655 | 1,615 | 1,630 | +15 | +0.9% | 5,700 |
| 2022/06/24 | 1,562 | 1,615 | 1,561 | 1,615 | +30 | +1.9% | 1,100 |
| 2022/06/23 | 1,569 | 1,585 | 1,569 | 1,585 | +16 | +1% | 200 |
| 2022/06/22 | 1,589 | 1,589 | 1,569 | 1,569 | -2 | -0.1% | 500 |
| 2022/06/21 | 1,565 | 1,583 | 1,565 | 1,571 | -11 | -0.7% | 500 |
| 2022/06/20 | 1,550 | 1,590 | 1,550 | 1,582 | +11 | +0.7% | 700 |
| 2022/06/17 | 1,531 | 1,571 | 1,531 | 1,571 | +37 | +2.4% | 400 |
| 2022/06/16 | 1,560 | 1,560 | 1,534 | 1,534 | -26 | -1.7% | 400 |
| 2022/06/15 | 1,567 | 1,567 | 1,560 | 1,560 | -5 | -0.3% | 500 |
| 2022/06/14 | 1,565 | 1,565 | 1,565 | 1,565 | -28 | -1.8% | 200 |
| 2022/06/13 | 1,593 | 1,593 | 1,593 | 1,593 | -2 | -0.1% | 100 |
651～
700
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 | 174,900円 | +10.0% | +29.5% | 0.00% | 17.39倍 | 3.23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 | 125,000円 | +11.6% | +21.6% | 2.00% | 15.32倍 | 3.37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 | 124,100円 | +16.7% | -48.5% | 2.42% | 43.04倍 | 1.75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 | 129,000円 | +11.2% | +9.5% | 0.78% | 11.27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
