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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 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 |
| 2022/11/07 | 1,545 | 1,580 | 1,545 | 1,580 | +35 | +2.3% | 500 |
| 2022/11/04 | 1,545 | 1,545 | 1,545 | 1,545 | -35 | -2.2% | 200 |
| 2022/11/02 | 1,580 | 1,580 | 1,580 | 1,580 | - | - | 300 |
| 2022/11/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/31 | 1,537 | 1,580 | 1,537 | 1,580 | +3 | +0.2% | 300 |
| 2022/10/28 | 1,577 | 1,577 | 1,577 | 1,577 | +27 | +1.7% | 500 |
| 2022/10/27 | 1,566 | 1,566 | 1,543 | 1,550 | -28 | -1.8% | 400 |
| 2022/10/26 | 1,578 | 1,578 | 1,578 | 1,578 | -1 | -0.1% | 100 |
| 2022/10/25 | 1,579 | 1,579 | 1,579 | 1,579 | ±0 | ±0% | 500 |
| 2022/10/24 | 1,579 | 1,579 | 1,579 | 1,579 | - | - | 100 |
| 2022/10/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/20 | 1,513 | 1,580 | 1,513 | 1,580 | +28 | +1.8% | 600 |
| 2022/10/19 | 1,574 | 1,574 | 1,545 | 1,552 | -22 | -1.4% | 400 |
| 2022/10/18 | 1,540 | 1,574 | 1,536 | 1,574 | +34 | +2.2% | 600 |
| 2022/10/17 | 1,516 | 1,540 | 1,516 | 1,540 | - | - | 300 |
| 2022/10/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/10/12 | 1,572 | 1,572 | 1,572 | 1,572 | -41 | -2.5% | 600 |
| 2022/10/11 | 1,520 | 1,625 | 1,520 | 1,613 | +93 | +6.1% | 500 |
| 2022/10/07 | 1,480 | 1,520 | 1,468 | 1,520 | +20 | +1.3% | 1,600 |
| 2022/10/06 | 1,508 | 1,510 | 1,488 | 1,500 | -8 | -0.5% | 1,100 |
| 2022/10/05 | 1,520 | 1,520 | 1,508 | 1,508 | -13 | -0.9% | 400 |
| 2022/10/04 | 1,525 | 1,525 | 1,521 | 1,521 | -4 | -0.3% | 1,800 |
| 2022/10/03 | 1,528 | 1,528 | 1,520 | 1,525 | -3 | -0.2% | 2,000 |
| 2022/09/30 | 1,520 | 1,528 | 1,519 | 1,528 | ±0 | ±0% | 1,000 |
| 2022/09/29 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 1,100 |
| 2022/09/28 | 1,528 | 1,528 | 1,528 | 1,528 | ±0 | ±0% | 800 |
| 2022/09/27 | 1,550 | 1,550 | 1,528 | 1,528 | -22 | -1.4% | 1,300 |
| 2022/09/26 | 1,551 | 1,551 | 1,550 | 1,550 | -1 | -0.1% | 1,000 |
| 2022/09/22 | 1,550 | 1,551 | 1,550 | 1,551 | ±0 | ±0% | 1,800 |
| 2022/09/21 | 1,542 | 1,570 | 1,542 | 1,551 | -29 | -1.8% | 900 |
| 2022/09/20 | 1,563 | 1,580 | 1,550 | 1,580 | -5 | -0.3% | 1,400 |
| 2022/09/16 | 1,585 | 1,585 | 1,585 | 1,585 | ±0 | ±0% | 100 |
| 2022/09/15 | 1,598 | 1,599 | 1,570 | 1,585 | -10 | -0.6% | 500 |
| 2022/09/14 | 1,570 | 1,595 | 1,570 | 1,595 | +1 | +0.1% | 700 |
| 2022/09/13 | 1,590 | 1,595 | 1,590 | 1,594 | -1 | -0.1% | 300 |
| 2022/09/12 | 1,570 | 1,595 | 1,542 | 1,595 | +25 | +1.6% | 700 |
| 2022/09/09 | 1,540 | 1,570 | 1,540 | 1,570 | ±0 | ±0% | 1,200 |
| 2022/09/08 | 1,570 | 1,570 | 1,570 | 1,570 | -1 | -0.1% | 100 |
| 2022/09/07 | 1,570 | 1,571 | 1,570 | 1,571 | +1 | +0.1% | 1,400 |
| 2022/09/06 | 1,570 | 1,570 | 1,570 | 1,570 | -10 | -0.6% | 200 |
| 2022/09/05 | 1,572 | 1,580 | 1,542 | 1,580 | +8 | +0.5% | 900 |
| 2022/09/02 | 1,576 | 1,576 | 1,540 | 1,572 | -4 | -0.3% | 2,000 |
| 2022/09/01 | 1,576 | 1,576 | 1,576 | 1,576 | ±0 | ±0% | 1,100 |
| 2022/08/31 | 1,576 | 1,576 | 1,576 | 1,576 | ±0 | ±0% | 500 |
| 2022/08/30 | 1,577 | 1,577 | 1,576 | 1,576 | -9 | -0.6% | 200 |
| 2022/08/29 | 1,586 | 1,586 | 1,577 | 1,585 | -1 | -0.1% | 2,800 |
651～
700
件表示中 / 3736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 | 79,600円 | +72.6% | -16.7% | 3.27% | 17.65倍 | 1.04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 |
| ＳＹＳＨＤ | 55,900円 | +12.9% | +8.6% | 1.25% | 12.14倍 | 1.66倍 |
|
自動車、工作機械用ソフトや電力、金融向けシステムの開発。ＩＴ人材育成やＭ＆Ａに積極投資 |
| チエル | 75,000円 | +45.0% | +13.5% | 2.00% | 11.41倍 | 1.81倍 |
|
学校教育向けＩＣＴ事業が柱。授業支援システム、情報セキュリティほか、進路支援サービスも |
| エキサイトＨＤ | 121,200円 | +21.0% | +58.2% | 2.60% | 18.43倍 | 1.68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 |
| ジグザグ | 243,500円 | +29.0% | +60.5% | 0.00% | 28.46倍 | 16.37倍 |
|
国内ＥＣショップ向けに越境ＥＣシステムのワールドショッピングを提供。海外展開も視野 |
市場注目の銘柄
チャート関連のコラム
