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 |
---|---|---|---|---|---|---|---|
2020/10/23 | 1,446 | 1,469 | 1,425 | 1,431 | -10 | -0.7% | 2,900 |
2020/10/22 | 1,469 | 1,478 | 1,441 | 1,441 | -28 | -1.9% | 2,500 |
2020/10/21 | 1,425 | 1,497 | 1,425 | 1,469 | +44 | +3.1% | 4,100 |
2020/10/20 | 1,413 | 1,425 | 1,413 | 1,425 | +12 | +0.8% | 300 |
2020/10/19 | 1,406 | 1,427 | 1,406 | 1,413 | +7 | +0.5% | 1,200 |
2020/10/16 | 1,409 | 1,424 | 1,406 | 1,406 | -14 | -1% | 1,000 |
2020/10/15 | 1,420 | 1,434 | 1,410 | 1,420 | ±0 | ±0% | 3,200 |
2020/10/14 | 1,405 | 1,429 | 1,405 | 1,420 | +15 | +1.1% | 1,800 |
2020/10/13 | 1,425 | 1,425 | 1,405 | 1,405 | -20 | -1.4% | 2,300 |
2020/10/12 | 1,449 | 1,455 | 1,421 | 1,425 | -30 | -2.1% | 2,100 |
2020/10/09 | 1,450 | 1,455 | 1,450 | 1,455 | +14 | +1% | 1,300 |
2020/10/08 | 1,461 | 1,461 | 1,441 | 1,441 | -19 | -1.3% | 2,500 |
2020/10/07 | 1,463 | 1,463 | 1,446 | 1,460 | +14 | +1% | 700 |
2020/10/06 | 1,440 | 1,461 | 1,430 | 1,446 | +16 | +1.1% | 3,000 |
2020/10/05 | 1,422 | 1,456 | 1,422 | 1,430 | +16 | +1.1% | 1,500 |
2020/10/02 | 1,460 | 1,465 | 1,410 | 1,414 | - | - | 1,700 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 1,470 | 1,471 | 1,420 | 1,420 | -57 | -3.9% | 1,700 |
2020/09/29 | 1,450 | 1,477 | 1,429 | 1,477 | +8 | +0.5% | 1,900 |
2020/09/28 | 1,545 | 1,545 | 1,438 | 1,469 | +54 | +3.8% | 6,400 |
2020/09/25 | 1,423 | 1,445 | 1,406 | 1,415 | -8 | -0.6% | 2,100 |
2020/09/24 | 1,438 | 1,442 | 1,401 | 1,423 | -34 | -2.3% | 1,700 |
2020/09/23 | 1,410 | 1,471 | 1,410 | 1,457 | +50 | +3.6% | 3,400 |
2020/09/18 | 1,406 | 1,407 | 1,386 | 1,407 | +1 | +0.1% | 3,800 |
2020/09/17 | 1,407 | 1,407 | 1,385 | 1,406 | -1 | -0.1% | 1,400 |
2020/09/16 | 1,373 | 1,407 | 1,373 | 1,407 | +38 | +2.8% | 3,100 |
2020/09/15 | 1,348 | 1,379 | 1,348 | 1,369 | +33 | +2.5% | 4,100 |
2020/09/14 | 1,326 | 1,364 | 1,326 | 1,336 | +12 | +0.9% | 5,700 |
2020/09/11 | 1,338 | 1,343 | 1,318 | 1,324 | -14 | -1% | 3,300 |
2020/09/10 | 1,339 | 1,345 | 1,327 | 1,338 | +20 | +1.5% | 2,700 |
2020/09/09 | 1,308 | 1,338 | 1,308 | 1,318 | -20 | -1.5% | 2,400 |
2020/09/08 | 1,356 | 1,356 | 1,330 | 1,338 | -18 | -1.3% | 2,200 |
2020/09/07 | 1,331 | 1,368 | 1,315 | 1,356 | +51 | +3.9% | 3,500 |
2020/09/04 | 1,306 | 1,332 | 1,287 | 1,305 | -2 | -0.2% | 5,200 |
2020/09/03 | 1,265 | 1,316 | 1,265 | 1,307 | +44 | +3.5% | 7,200 |
2020/09/02 | 1,252 | 1,278 | 1,252 | 1,263 | +11 | +0.9% | 1,200 |
2020/09/01 | 1,260 | 1,277 | 1,252 | 1,252 | -25 | -2% | 2,400 |
2020/08/31 | 1,265 | 1,281 | 1,258 | 1,277 | +12 | +0.9% | 6,000 |
2020/08/28 | 1,297 | 1,297 | 1,250 | 1,265 | -2 | -0.2% | 2,500 |
2020/08/27 | 1,276 | 1,306 | 1,265 | 1,267 | -6 | -0.5% | 8,600 |
2020/08/26 | 1,265 | 1,287 | 1,265 | 1,273 | ±0 | ±0% | 1,500 |
2020/08/25 | 1,284 | 1,298 | 1,273 | 1,273 | -11 | -0.9% | 3,500 |
2020/08/24 | 1,274 | 1,302 | 1,274 | 1,284 | +10 | +0.8% | 3,400 |
2020/08/21 | 1,264 | 1,292 | 1,264 | 1,274 | +10 | +0.8% | 1,600 |
2020/08/20 | 1,293 | 1,306 | 1,264 | 1,264 | -35 | -2.7% | 3,700 |
2020/08/19 | 1,300 | 1,318 | 1,296 | 1,299 | -5 | -0.4% | 7,500 |
2020/08/18 | 1,305 | 1,330 | 1,299 | 1,304 | +1 | +0.1% | 4,500 |
2020/08/17 | 1,305 | 1,333 | 1,303 | 1,303 | +2 | +0.2% | 4,100 |
2020/08/14 | 1,300 | 1,310 | 1,300 | 1,301 | -4 | -0.3% | 2,200 |
2020/08/13 | 1,301 | 1,315 | 1,301 | 1,305 | +4 | +0.3% | 600 |
1001~
1050
件表示中 / 3586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 | 80,700円 | -10.9% | -35.8% | 3.10% | 19.71倍 | 1.11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 |
ガーラ | 21,500円 | +67.0% | - | 0.00% | - | 3.38倍 |
|
欧米向けPCオンラインゲームが中核。アプリ開発は韓国子会社で。新規事業として宿泊施設も |
昭和システム | 125,000円 | +3.0% | +1.0% | 4.00% | 8.13倍 | 1.06倍 |
|
入力業務から受託計算、ソフト開発まで一貫サービス。証券、生損保向けシステム構築に強み |
ブイキューブ | 22,600円 | +2.9% | - | 0.00% | 58.55倍 | 5.41倍 |
|
Web会議などコミュニケーションサービス提供。遠隔医療やネットでのセミナー開催支援も |
Rebase | 128,100円 | +21.2% | +13.1% | 0.00% | 23.24倍 | 5.35倍 |
|
レンタルスペースの予約プラットフォーム「インスタベース」展開、手数料収入が収益源 |
市場注目の銘柄
チャート関連のコラム