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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,740 | 1,745 | 1,702 | 1,724 | +24 | +1.4% | 7,900 |
| 2017/09/21 | 1,701 | 1,725 | 1,698 | 1,700 | +1 | +0.1% | 5,500 |
| 2017/09/20 | 1,665 | 1,845 | 1,655 | 1,699 | +34 | +2% | 44,000 |
| 2017/09/19 | 1,641 | 1,671 | 1,641 | 1,665 | +36 | +2.2% | 5,300 |
| 2017/09/15 | 1,621 | 1,638 | 1,619 | 1,629 | -23 | -1.4% | 5,100 |
| 2017/09/14 | 1,654 | 1,661 | 1,642 | 1,652 | -2 | -0.1% | 5,500 |
| 2017/09/13 | 1,642 | 1,665 | 1,642 | 1,654 | +19 | +1.2% | 2,700 |
| 2017/09/12 | 1,678 | 1,697 | 1,624 | 1,635 | +17 | +1.1% | 5,500 |
| 2017/09/11 | 1,589 | 1,635 | 1,589 | 1,618 | +53 | +3.4% | 3,300 |
| 2017/09/08 | 1,586 | 1,586 | 1,555 | 1,565 | -6 | -0.4% | 1,100 |
| 2017/09/07 | 1,548 | 1,574 | 1,548 | 1,571 | +26 | +1.7% | 1,900 |
| 2017/09/06 | 1,518 | 1,561 | 1,500 | 1,545 | +1 | +0.1% | 9,900 |
| 2017/09/05 | 1,624 | 1,624 | 1,544 | 1,544 | -80 | -4.9% | 6,900 |
| 2017/09/04 | 1,651 | 1,664 | 1,608 | 1,624 | -22 | -1.3% | 3,600 |
| 2017/09/01 | 1,694 | 1,694 | 1,645 | 1,646 | -48 | -2.8% | 2,800 |
| 2017/08/31 | 1,618 | 1,732 | 1,600 | 1,694 | +50 | +3% | 18,500 |
| 2017/08/30 | 1,691 | 1,691 | 1,624 | 1,644 | -47 | -2.8% | 12,600 |
| 2017/08/29 | 1,740 | 1,748 | 1,685 | 1,691 | -62 | -3.5% | 6,500 |
| 2017/08/28 | 1,749 | 1,760 | 1,735 | 1,753 | -20 | -1.1% | 8,900 |
| 2017/08/25 | 1,765 | 1,773 | 1,725 | 1,773 | +3 | +0.2% | 11,100 |
| 2017/08/24 | 1,783 | 1,794 | 1,760 | 1,770 | -4 | -0.2% | 7,900 |
| 2017/08/23 | 1,771 | 1,785 | 1,752 | 1,774 | +25 | +1.4% | 10,900 |
| 2017/08/22 | 1,720 | 1,749 | 1,720 | 1,749 | +34 | +2% | 6,500 |
| 2017/08/21 | 1,644 | 1,715 | 1,644 | 1,715 | +78 | +4.8% | 10,000 |
| 2017/08/18 | 1,674 | 1,680 | 1,618 | 1,637 | -77 | -4.5% | 9,000 |
| 2017/08/17 | 1,707 | 1,718 | 1,690 | 1,714 | +14 | +0.8% | 10,300 |
| 2017/08/16 | 1,680 | 1,718 | 1,672 | 1,700 | +60 | +3.7% | 20,800 |
| 2017/08/15 | 1,592 | 1,702 | 1,588 | 1,640 | +80 | +5.1% | 16,100 |
| 2017/08/14 | 1,528 | 1,570 | 1,520 | 1,560 | -17 | -1.1% | 9,400 |
| 2017/08/10 | 1,597 | 1,620 | 1,576 | 1,577 | -2 | -0.1% | 32,000 |
| 2017/08/09 | 1,540 | 1,579 | 1,533 | 1,579 | +68 | +4.5% | 26,400 |
| 2017/08/08 | 1,411 | 1,520 | 1,411 | 1,511 | +72 | +5% | 30,300 |
| 2017/08/07 | 1,451 | 1,451 | 1,401 | 1,439 | +99 | +7.4% | 57,100 |
| 2017/08/04 | 1,318 | 1,340 | 1,305 | 1,340 | +5 | +0.4% | 6,100 |
| 2017/08/03 | 1,319 | 1,343 | 1,319 | 1,335 | +14 | +1.1% | 4,400 |
| 2017/08/02 | 1,320 | 1,329 | 1,304 | 1,321 | +1 | +0.1% | 7,700 |
| 2017/08/01 | 1,352 | 1,366 | 1,300 | 1,320 | -38 | -2.8% | 15,200 |
| 2017/07/31 | 1,355 | 1,363 | 1,355 | 1,358 | -7 | -0.5% | 1,900 |
| 2017/07/28 | 1,361 | 1,365 | 1,353 | 1,365 | +5 | +0.4% | 3,300 |
| 2017/07/27 | 1,352 | 1,361 | 1,349 | 1,360 | +8 | +0.6% | 4,000 |
| 2017/07/26 | 1,365 | 1,378 | 1,323 | 1,352 | -10 | -0.7% | 10,200 |
| 2017/07/25 | 1,354 | 1,380 | 1,353 | 1,362 | +8 | +0.6% | 6,300 |
| 2017/07/24 | 1,354 | 1,354 | 1,342 | 1,354 | ±0 | ±0% | 5,200 |
| 2017/07/21 | 1,357 | 1,358 | 1,339 | 1,354 | +9 | +0.7% | 2,500 |
| 2017/07/20 | 1,333 | 1,352 | 1,333 | 1,345 | ±0 | ±0% | 3,300 |
| 2017/07/19 | 1,325 | 1,354 | 1,325 | 1,345 | ±0 | ±0% | 5,100 |
| 2017/07/18 | 1,352 | 1,357 | 1,325 | 1,345 | +23 | +1.7% | 8,000 |
| 2017/07/14 | 1,330 | 1,337 | 1,322 | 1,322 | -21 | -1.6% | 7,600 |
| 2017/07/13 | 1,343 | 1,349 | 1,336 | 1,343 | ±0 | ±0% | 5,900 |
| 2017/07/12 | 1,356 | 1,361 | 1,333 | 1,343 | -14 | -1% | 8,700 |
1751～
1800
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
