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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 1,571 | 1,595 | 1,571 | 1,595 | +28 | +1.8% | 200 |
| 2022/06/09 | 1,581 | 1,581 | 1,561 | 1,567 | -22 | -1.4% | 900 |
| 2022/06/08 | 1,589 | 1,589 | 1,589 | 1,589 | -2 | -0.1% | 100 |
| 2022/06/07 | 1,597 | 1,597 | 1,570 | 1,591 | -8 | -0.5% | 800 |
| 2022/06/06 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 200 |
| 2022/06/03 | 1,599 | 1,599 | 1,599 | 1,599 | ±0 | ±0% | 100 |
| 2022/06/02 | 1,602 | 1,602 | 1,560 | 1,599 | -3 | -0.2% | 5,700 |
| 2022/06/01 | 1,602 | 1,602 | 1,587 | 1,602 | +40 | +2.6% | 400 |
| 2022/05/31 | 1,562 | 1,562 | 1,562 | 1,562 | +2 | +0.1% | 100 |
| 2022/05/30 | 1,559 | 1,599 | 1,559 | 1,560 | +26 | +1.7% | 1,600 |
| 2022/05/27 | 1,531 | 1,534 | 1,529 | 1,534 | +1 | +0.1% | 600 |
| 2022/05/26 | 1,506 | 1,535 | 1,506 | 1,533 | +7 | +0.5% | 500 |
| 2022/05/25 | 1,533 | 1,533 | 1,501 | 1,526 | +9 | +0.6% | 2,000 |
| 2022/05/24 | 1,507 | 1,555 | 1,503 | 1,517 | -30 | -1.9% | 4,400 |
| 2022/05/23 | 1,550 | 1,550 | 1,501 | 1,547 | -3 | -0.2% | 2,900 |
| 2022/05/20 | 1,554 | 1,560 | 1,493 | 1,550 | -5 | -0.3% | 3,600 |
| 2022/05/19 | 1,535 | 1,569 | 1,535 | 1,555 | +15 | +1% | 1,100 |
| 2022/05/18 | 1,557 | 1,557 | 1,540 | 1,540 | -18 | -1.2% | 1,200 |
| 2022/05/17 | 1,554 | 1,568 | 1,531 | 1,558 | -23 | -1.5% | 1,100 |
| 2022/05/16 | 1,600 | 1,600 | 1,550 | 1,581 | -19 | -1.2% | 4,400 |
| 2022/05/13 | 1,570 | 1,600 | 1,570 | 1,600 | +29 | +1.8% | 1,000 |
| 2022/05/12 | 1,552 | 1,600 | 1,543 | 1,571 | +11 | +0.7% | 3,000 |
| 2022/05/11 | 1,581 | 1,599 | 1,560 | 1,560 | -40 | -2.5% | 1,000 |
| 2022/05/10 | 1,590 | 1,600 | 1,579 | 1,600 | +5 | +0.3% | 800 |
| 2022/05/09 | 1,583 | 1,595 | 1,583 | 1,595 | - | - | 500 |
| 2022/05/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/05/02 | 1,595 | 1,614 | 1,595 | 1,614 | ±0 | ±0% | 400 |
| 2022/04/28 | 1,617 | 1,617 | 1,595 | 1,614 | +5 | +0.3% | 2,100 |
| 2022/04/27 | 1,600 | 1,609 | 1,600 | 1,609 | +9 | +0.6% | 200 |
| 2022/04/26 | 1,597 | 1,619 | 1,580 | 1,600 | -5 | -0.3% | 600 |
| 2022/04/25 | 1,625 | 1,625 | 1,605 | 1,605 | ±0 | ±0% | 500 |
| 2022/04/22 | 1,605 | 1,605 | 1,605 | 1,605 | ±0 | ±0% | 100 |
| 2022/04/21 | 1,585 | 1,605 | 1,585 | 1,605 | -20 | -1.2% | 1,100 |
| 2022/04/20 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 100 |
| 2022/04/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/18 | 1,625 | 1,625 | 1,625 | 1,625 | - | - | 200 |
| 2022/04/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2022/04/14 | 1,600 | 1,639 | 1,600 | 1,634 | +17 | +1.1% | 700 |
| 2022/04/13 | 1,614 | 1,634 | 1,587 | 1,617 | ±0 | ±0% | 800 |
| 2022/04/12 | 1,614 | 1,618 | 1,614 | 1,617 | -3 | -0.2% | 400 |
| 2022/04/11 | 1,620 | 1,620 | 1,599 | 1,620 | +2 | +0.1% | 700 |
| 2022/04/08 | 1,611 | 1,618 | 1,611 | 1,618 | +7 | +0.4% | 500 |
| 2022/04/07 | 1,611 | 1,611 | 1,611 | 1,611 | -3 | -0.2% | 300 |
| 2022/04/06 | 1,614 | 1,614 | 1,614 | 1,614 | -1 | -0.1% | 200 |
| 2022/04/05 | 1,614 | 1,615 | 1,614 | 1,615 | +3 | +0.2% | 700 |
| 2022/04/04 | 1,613 | 1,613 | 1,612 | 1,612 | -1 | -0.1% | 400 |
| 2022/04/01 | 1,612 | 1,615 | 1,585 | 1,613 | +1 | +0.1% | 500 |
| 2022/03/31 | 1,612 | 1,612 | 1,612 | 1,612 | ±0 | ±0% | 200 |
| 2022/03/30 | 1,577 | 1,619 | 1,577 | 1,612 | -13 | -0.8% | 700 |
| 2022/03/29 | 1,629 | 1,629 | 1,625 | 1,625 | +16 | +1% | 700 |
701～
750
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 | 125,600円 | +11.6% | +21.6% | 1.99% | 15.39倍 | 3.39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 | 123,500円 | +16.7% | -48.5% | 2.43% | 42.84倍 | 1.74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
