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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,356 | 1,361 | 1,333 | 1,343 | -14 | -1% | 8,700 |
| 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 |
1901～
1950
件表示中 / 3687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 | 81,500円 | - | - | 3.07% | 29.76倍 | 1.14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 | 125,100円 | +16.7% | -48.5% | 2.40% | 43.39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 | 16,200円 | +0.7% | - | 2.47% | 119.12倍 | 0.60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 |
| サインド | 99,700円 | +15.0% | +38.6% | 0.00% | 149.92倍 | 1.85倍 |
|
理美容店向けにクラウド型予約管理システムをサブスク方式で展開。サブスク売上比が８割超 |
| メディ工房 | 53,000円 | +8.7% | - | 0.00% | - | 5.48倍 |
|
携帯やＰＣ向け占いコンテンツの配信サービス主力。ＳＮＳ、ＥＣ事業に参入し事業再構築へ |
市場注目の銘柄
チャート関連のコラム
