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 |
|---|---|---|---|---|---|---|---|
| 2021/08/17 | 1,569 | 1,582 | 1,569 | 1,582 | -5 | -0.3% | 600 |
| 2021/08/16 | 1,562 | 1,603 | 1,562 | 1,587 | -12 | -0.8% | 1,000 |
| 2021/08/13 | 1,585 | 1,599 | 1,581 | 1,599 | -11 | -0.7% | 300 |
| 2021/08/12 | 1,611 | 1,612 | 1,600 | 1,610 | +39 | +2.5% | 500 |
| 2021/08/11 | 1,623 | 1,623 | 1,571 | 1,571 | -53 | -3.3% | 3,100 |
| 2021/08/10 | 1,535 | 1,624 | 1,534 | 1,624 | +89 | +5.8% | 3,400 |
| 2021/08/06 | 1,555 | 1,555 | 1,525 | 1,535 | -35 | -2.2% | 1,800 |
| 2021/08/05 | 1,571 | 1,591 | 1,551 | 1,570 | +5 | +0.3% | 3,700 |
| 2021/08/04 | 1,560 | 1,565 | 1,560 | 1,565 | -35 | -2.2% | 200 |
| 2021/08/03 | 1,616 | 1,616 | 1,600 | 1,600 | -16 | -1% | 200 |
| 2021/08/02 | 1,620 | 1,620 | 1,600 | 1,616 | +14 | +0.9% | 700 |
| 2021/07/30 | 1,612 | 1,621 | 1,592 | 1,602 | -33 | -2% | 900 |
| 2021/07/29 | 1,626 | 1,635 | 1,622 | 1,635 | -25 | -1.5% | 400 |
| 2021/07/28 | 1,664 | 1,664 | 1,660 | 1,660 | -9 | -0.5% | 600 |
| 2021/07/27 | 1,621 | 1,670 | 1,621 | 1,669 | +8 | +0.5% | 2,200 |
| 2021/07/26 | 1,663 | 1,663 | 1,650 | 1,661 | +11 | +0.7% | 1,400 |
| 2021/07/21 | 1,650 | 1,650 | 1,634 | 1,650 | -12 | -0.7% | 1,400 |
| 2021/07/20 | 1,584 | 1,662 | 1,584 | 1,662 | -2 | -0.1% | 2,800 |
| 2021/07/19 | 1,660 | 1,664 | 1,660 | 1,664 | +4 | +0.2% | 200 |
| 2021/07/16 | 1,614 | 1,660 | 1,600 | 1,660 | +46 | +2.9% | 2,500 |
| 2021/07/15 | 1,621 | 1,621 | 1,600 | 1,614 | -6 | -0.4% | 2,400 |
| 2021/07/14 | 1,626 | 1,642 | 1,620 | 1,620 | -22 | -1.3% | 1,400 |
| 2021/07/13 | 1,641 | 1,644 | 1,641 | 1,642 | +4 | +0.2% | 1,000 |
| 2021/07/12 | 1,633 | 1,640 | 1,632 | 1,638 | +5 | +0.3% | 1,700 |
| 2021/07/09 | 1,604 | 1,639 | 1,604 | 1,633 | -11 | -0.7% | 1,000 |
| 2021/07/08 | 1,615 | 1,644 | 1,615 | 1,644 | +19 | +1.2% | 200 |
| 2021/07/07 | 1,620 | 1,656 | 1,620 | 1,625 | +4 | +0.2% | 400 |
| 2021/07/06 | 1,659 | 1,659 | 1,621 | 1,621 | -38 | -2.3% | 300 |
| 2021/07/05 | 1,626 | 1,664 | 1,621 | 1,659 | +33 | +2% | 1,700 |
| 2021/07/02 | 1,662 | 1,674 | 1,626 | 1,626 | -49 | -2.9% | 2,300 |
| 2021/07/01 | 1,633 | 1,681 | 1,620 | 1,675 | +42 | +2.6% | 8,300 |
| 2021/06/30 | 1,533 | 1,670 | 1,533 | 1,633 | +128 | +8.5% | 9,300 |
| 2021/06/29 | 1,505 | 1,520 | 1,503 | 1,505 | ±0 | ±0% | 1,400 |
| 2021/06/28 | 1,530 | 1,530 | 1,505 | 1,505 | -18 | -1.2% | 1,100 |
| 2021/06/25 | 1,547 | 1,547 | 1,493 | 1,523 | +11 | +0.7% | 2,800 |
| 2021/06/24 | 1,548 | 1,548 | 1,512 | 1,512 | -4 | -0.3% | 1,700 |
| 2021/06/23 | 1,521 | 1,543 | 1,516 | 1,516 | -45 | -2.9% | 3,100 |
| 2021/06/22 | 1,535 | 1,585 | 1,532 | 1,561 | +26 | +1.7% | 3,300 |
| 2021/06/21 | 1,571 | 1,571 | 1,523 | 1,535 | -43 | -2.7% | 2,000 |
| 2021/06/18 | 1,586 | 1,615 | 1,577 | 1,578 | -39 | -2.4% | 1,000 |
| 2021/06/17 | 1,588 | 1,617 | 1,588 | 1,617 | +11 | +0.7% | 300 |
| 2021/06/16 | 1,610 | 1,610 | 1,606 | 1,606 | ±0 | ±0% | 600 |
| 2021/06/15 | 1,605 | 1,647 | 1,605 | 1,606 | -29 | -1.8% | 800 |
| 2021/06/14 | 1,585 | 1,635 | 1,585 | 1,635 | - | - | 700 |
| 2021/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/10 | 1,597 | 1,625 | 1,597 | 1,625 | - | - | 300 |
| 2021/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2021/06/08 | 1,637 | 1,637 | 1,637 | 1,637 | +13 | +0.8% | 200 |
| 2021/06/07 | 1,576 | 1,624 | 1,576 | 1,624 | - | - | 600 |
| 2021/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
901～
950
件表示中 / 3684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 | 81,600円 | - | - | 3.06% | 29.80倍 | 1.15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 |
| エキサイトＨＤ | 125,000円 | +16.7% | -48.5% | 2.40% | 43.36倍 | 1.77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 |
| インプレス | 15,800円 | +0.7% | - | 2.53% | 116.18倍 | 0.59倍 |
|
出版、ＩＴ双方に立脚、ネット関連出版の草分け。デジタルコンテンツ強化。傘下に山と渓谷社 |
| パシフィックＳ | 407,500円 | +1.6% | -9.4% | - | - | - |
|
太平洋セメント系の情報サービス業。画像処理に強み。親会社向け販売３割で、顧客開拓が課題 |
| フィスコ | 13,000円 | +2.3% | - | 0.00% | 200.00倍 | 25.44倍 |
|
金融・経済情報が柱。上場企業のＩＲ支援も。暗号資産も展開。ネクス、ＣＡＩＣＡ、クシムと親密 |
市場注目の銘柄
チャート関連のコラム
