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 |
---|---|---|---|---|---|---|---|
2021/11/04 | 1,731 | 1,732 | 1,731 | 1,732 | - | - | 300 |
2021/11/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/11/01 | 1,690 | 1,737 | 1,673 | 1,737 | - | - | 1,100 |
2021/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/10/28 | 1,688 | 1,693 | 1,671 | 1,690 | +2 | +0.1% | 800 |
2021/10/27 | 1,680 | 1,688 | 1,680 | 1,688 | +8 | +0.5% | 400 |
2021/10/26 | 1,680 | 1,680 | 1,651 | 1,680 | -1 | -0.1% | 600 |
2021/10/25 | 1,665 | 1,681 | 1,636 | 1,681 | +16 | +1% | 700 |
2021/10/22 | 1,664 | 1,665 | 1,640 | 1,665 | +2 | +0.1% | 1,000 |
2021/10/21 | 1,663 | 1,663 | 1,647 | 1,663 | -1 | -0.1% | 400 |
2021/10/20 | 1,664 | 1,664 | 1,664 | 1,664 | ±0 | ±0% | 100 |
2021/10/19 | 1,658 | 1,664 | 1,658 | 1,664 | ±0 | ±0% | 300 |
2021/10/18 | 1,661 | 1,664 | 1,620 | 1,664 | +1 | +0.1% | 2,300 |
2021/10/15 | 1,635 | 1,665 | 1,635 | 1,663 | +5 | +0.3% | 500 |
2021/10/14 | 1,658 | 1,658 | 1,658 | 1,658 | ±0 | ±0% | 300 |
2021/10/13 | 1,666 | 1,666 | 1,630 | 1,658 | -21 | -1.3% | 500 |
2021/10/12 | 1,635 | 1,680 | 1,635 | 1,679 | +26 | +1.6% | 1,000 |
2021/10/11 | 1,614 | 1,653 | 1,614 | 1,653 | -1 | -0.1% | 500 |
2021/10/08 | 1,628 | 1,660 | 1,625 | 1,654 | -4 | -0.2% | 800 |
2021/10/07 | 1,658 | 1,658 | 1,658 | 1,658 | ±0 | ±0% | 200 |
2021/10/06 | 1,660 | 1,660 | 1,658 | 1,658 | +4 | +0.2% | 500 |
2021/10/05 | 1,665 | 1,665 | 1,627 | 1,654 | -21 | -1.3% | 500 |
2021/10/04 | 1,675 | 1,675 | 1,675 | 1,675 | ±0 | ±0% | 300 |
2021/10/01 | 1,677 | 1,677 | 1,641 | 1,675 | -10 | -0.6% | 1,200 |
2021/09/30 | 1,679 | 1,685 | 1,663 | 1,685 | - | - | 700 |
2021/09/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2021/09/28 | 1,691 | 1,692 | 1,691 | 1,692 | +12 | +0.7% | 500 |
2021/09/27 | 1,677 | 1,680 | 1,664 | 1,680 | +4 | +0.2% | 1,300 |
2021/09/24 | 1,671 | 1,680 | 1,626 | 1,676 | +5 | +0.3% | 1,800 |
2021/09/22 | 1,672 | 1,672 | 1,671 | 1,671 | -1 | -0.1% | 500 |
2021/09/21 | 1,658 | 1,674 | 1,613 | 1,672 | +13 | +0.8% | 1,100 |
2021/09/17 | 1,645 | 1,678 | 1,644 | 1,659 | +9 | +0.5% | 600 |
2021/09/16 | 1,652 | 1,690 | 1,649 | 1,650 | -20 | -1.2% | 1,400 |
2021/09/15 | 1,672 | 1,689 | 1,670 | 1,670 | -2 | -0.1% | 2,900 |
2021/09/14 | 1,640 | 1,672 | 1,640 | 1,672 | +14 | +0.8% | 2,000 |
2021/09/13 | 1,625 | 1,675 | 1,620 | 1,658 | +33 | +2% | 2,500 |
2021/09/10 | 1,607 | 1,625 | 1,607 | 1,625 | +2 | +0.1% | 1,100 |
2021/09/09 | 1,600 | 1,623 | 1,591 | 1,623 | +23 | +1.4% | 1,000 |
2021/09/08 | 1,602 | 1,627 | 1,600 | 1,600 | -1 | -0.1% | 700 |
2021/09/07 | 1,617 | 1,630 | 1,601 | 1,601 | -27 | -1.7% | 800 |
2021/09/06 | 1,635 | 1,635 | 1,595 | 1,628 | -9 | -0.5% | 800 |
2021/09/03 | 1,620 | 1,649 | 1,561 | 1,637 | +17 | +1% | 3,400 |
2021/09/02 | 1,614 | 1,620 | 1,610 | 1,620 | +20 | +1.3% | 2,900 |
2021/09/01 | 1,577 | 1,600 | 1,577 | 1,600 | -10 | -0.6% | 800 |
2021/08/31 | 1,611 | 1,611 | 1,558 | 1,610 | +14 | +0.9% | 1,600 |
2021/08/30 | 1,613 | 1,613 | 1,561 | 1,596 | -1 | -0.1% | 2,100 |
2021/08/27 | 1,591 | 1,597 | 1,591 | 1,597 | +17 | +1.1% | 500 |
2021/08/26 | 1,580 | 1,580 | 1,580 | 1,580 | -25 | -1.6% | 200 |
2021/08/25 | 1,605 | 1,605 | 1,605 | 1,605 | -1 | -0.1% | 1,100 |
2021/08/24 | 1,582 | 1,606 | 1,582 | 1,606 | +25 | +1.6% | 200 |
901~
950
件表示中 / 3738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 | 79,900円 | +72.6% | -16.7% | 3.25% | 17.72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 | 56,200円 | +12.9% | +8.6% | 1.25% | 12.21倍 | 1.67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 |
ユミルリンク | 152,500円 | +18.3% | +10.0% | 1.25% | 12.17倍 | 2.05倍 |
|
大規模、高速が特徴のメール配信システムを提供。通信・小売業が主要顧客。阪急阪神グループ |
BeeX | 264,100円 | - | - | 0.00% | 10.67倍 | 2.28倍 |
|
独SAP社ERPのクラウド移行に強み。クラウド運用保守・課金代行も。テラスカイが親会社 |
rakumo | 100,500円 | +11.7% | +5.6% | 0.90% | 22.57倍 | 3.59倍 |
|
グループウェア拡張製品「rakumo」を提供。低価格のクラウド型で安定収益積み上げ |
市場注目の銘柄
チャート関連のコラム