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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,365 | 1,373 | 1,356 | 1,357 | -12 | -0.9% | 7,400 |
| 2017/07/10 | 1,368 | 1,381 | 1,368 | 1,369 | -2 | -0.1% | 6,000 |
| 2017/07/07 | 1,372 | 1,385 | 1,365 | 1,371 | -19 | -1.4% | 5,200 |
| 2017/07/06 | 1,385 | 1,414 | 1,383 | 1,390 | +27 | +2% | 17,800 |
| 2017/07/05 | 1,367 | 1,367 | 1,358 | 1,363 | +17 | +1.3% | 3,300 |
| 2017/07/04 | 1,382 | 1,382 | 1,320 | 1,346 | -42 | -3% | 8,700 |
| 2017/07/03 | 1,398 | 1,399 | 1,375 | 1,388 | -9 | -0.6% | 18,000 |
| 2017/06/30 | 1,375 | 1,397 | 1,362 | 1,397 | +29 | +2.1% | 24,000 |
| 2017/06/29 | 1,371 | 1,450 | 1,342 | 1,368 | +87 | +6.8% | 50,700 |
| 2017/06/28 | 1,250 | 1,285 | 1,250 | 1,281 | +16 | +1.3% | 11,200 |
| 2017/06/27 | 1,235 | 1,269 | 1,235 | 1,265 | +23 | +1.9% | 7,300 |
| 2017/06/26 | 1,231 | 1,244 | 1,231 | 1,242 | +16 | +1.3% | 5,200 |
| 2017/06/23 | 1,240 | 1,249 | 1,226 | 1,226 | -19 | -1.5% | 2,600 |
| 2017/06/22 | 1,236 | 1,245 | 1,230 | 1,245 | +5 | +0.4% | 2,600 |
| 2017/06/21 | 1,246 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 1,400 |
| 2017/06/20 | 1,252 | 1,254 | 1,246 | 1,250 | +4 | +0.3% | 3,400 |
| 2017/06/19 | 1,217 | 1,246 | 1,217 | 1,246 | +30 | +2.5% | 8,700 |
| 2017/06/16 | 1,214 | 1,239 | 1,214 | 1,216 | +10 | +0.8% | 11,200 |
| 2017/06/15 | 1,208 | 1,208 | 1,200 | 1,206 | -2 | -0.2% | 3,800 |
| 2017/06/14 | 1,210 | 1,210 | 1,200 | 1,208 | -1 | -0.1% | 3,000 |
| 2017/06/13 | 1,204 | 1,214 | 1,200 | 1,209 | +7 | +0.6% | 2,100 |
| 2017/06/12 | 1,194 | 1,204 | 1,194 | 1,202 | +8 | +0.7% | 1,200 |
| 2017/06/09 | 1,209 | 1,209 | 1,186 | 1,194 | ±0 | ±0% | 7,400 |
| 2017/06/08 | 1,177 | 1,200 | 1,177 | 1,194 | -6 | -0.5% | 3,800 |
| 2017/06/07 | 1,211 | 1,211 | 1,200 | 1,200 | ±0 | ±0% | 3,400 |
| 2017/06/06 | 1,223 | 1,240 | 1,194 | 1,200 | -45 | -3.6% | 15,900 |
| 2017/06/05 | 1,240 | 1,245 | 1,225 | 1,245 | +5 | +0.4% | 7,100 |
| 2017/06/02 | 1,243 | 1,244 | 1,231 | 1,240 | -3 | -0.2% | 4,600 |
| 2017/06/01 | 1,231 | 1,247 | 1,231 | 1,243 | +7 | +0.6% | 4,700 |
| 2017/05/31 | 1,228 | 1,257 | 1,228 | 1,236 | +1 | +0.1% | 8,900 |
| 2017/05/30 | 1,240 | 1,240 | 1,229 | 1,235 | -5 | -0.4% | 5,300 |
| 2017/05/29 | 1,267 | 1,267 | 1,231 | 1,240 | -18 | -1.4% | 9,200 |
| 2017/05/26 | 1,260 | 1,268 | 1,258 | 1,258 | -2 | -0.2% | 3,000 |
| 2017/05/25 | 1,250 | 1,260 | 1,243 | 1,260 | +12 | +1% | 6,100 |
| 2017/05/24 | 1,241 | 1,248 | 1,236 | 1,248 | +7 | +0.6% | 4,400 |
| 2017/05/23 | 1,235 | 1,249 | 1,235 | 1,241 | +3 | +0.2% | 5,700 |
| 2017/05/22 | 1,224 | 1,240 | 1,211 | 1,238 | +14 | +1.1% | 11,300 |
| 2017/05/19 | 1,205 | 1,228 | 1,205 | 1,224 | +5 | +0.4% | 5,500 |
| 2017/05/18 | 1,193 | 1,222 | 1,193 | 1,219 | -8 | -0.7% | 4,600 |
| 2017/05/17 | 1,230 | 1,230 | 1,209 | 1,227 | -3 | -0.2% | 2,100 |
| 2017/05/16 | 1,199 | 1,230 | 1,197 | 1,230 | +44 | +3.7% | 5,800 |
| 2017/05/15 | 1,188 | 1,195 | 1,170 | 1,186 | +58 | +5.1% | 10,300 |
| 2017/05/12 | 1,150 | 1,161 | 1,115 | 1,128 | -22 | -1.9% | 13,000 |
| 2017/05/11 | 1,187 | 1,187 | 1,150 | 1,150 | -37 | -3.1% | 5,700 |
| 2017/05/10 | 1,193 | 1,198 | 1,183 | 1,187 | -6 | -0.5% | 4,400 |
| 2017/05/09 | 1,204 | 1,204 | 1,192 | 1,193 | -15 | -1.2% | 7,000 |
| 2017/05/08 | 1,198 | 1,215 | 1,191 | 1,208 | +6 | +0.5% | 2,800 |
| 2017/05/02 | 1,210 | 1,212 | 1,188 | 1,202 | -13 | -1.1% | 3,800 |
| 2017/05/01 | 1,204 | 1,215 | 1,204 | 1,215 | ±0 | ±0% | 2,400 |
| 2017/04/28 | 1,217 | 1,221 | 1,215 | 1,215 | -2 | -0.2% | 7,100 |
1801～
1850
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
