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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 1,058 | 1,070 | 1,056 | 1,060 | -2 | -0.2% | 2,700 |
| 2024/04/09 | 1,068 | 1,073 | 1,062 | 1,062 | -4 | -0.4% | 2,700 |
| 2024/04/08 | 1,070 | 1,083 | 1,065 | 1,066 | -1 | -0.1% | 3,000 |
| 2024/04/05 | 1,095 | 1,095 | 1,061 | 1,067 | -30 | -2.7% | 6,200 |
| 2024/04/04 | 1,103 | 1,103 | 1,081 | 1,097 | -8 | -0.7% | 4,000 |
| 2024/04/03 | 1,068 | 1,133 | 1,066 | 1,105 | +19 | +1.7% | 14,000 |
| 2024/04/02 | 1,070 | 1,090 | 1,060 | 1,086 | +20 | +1.9% | 3,800 |
| 2024/04/01 | 1,078 | 1,133 | 1,065 | 1,066 | +7 | +0.7% | 8,800 |
| 2024/03/29 | 1,092 | 1,092 | 1,056 | 1,059 | -22 | -2% | 17,500 |
| 2024/03/28 | 1,110 | 1,110 | 1,071 | 1,081 | -41 | -3.7% | 17,800 |
| 2024/03/27 | 1,146 | 1,146 | 1,115 | 1,122 | -24 | -2.1% | 22,100 |
| 2024/03/26 | 1,150 | 1,169 | 1,130 | 1,146 | -28 | -2.4% | 21,300 |
| 2024/03/25 | 1,139 | 1,400 | 1,139 | 1,174 | +64 | +5.8% | 288,200 |
| 2024/03/22 | 1,090 | 1,113 | 1,090 | 1,110 | +20 | +1.8% | 12,500 |
| 2024/03/21 | 1,088 | 1,096 | 1,073 | 1,090 | +2 | +0.2% | 4,500 |
| 2024/03/19 | 1,090 | 1,101 | 1,075 | 1,088 | +4 | +0.4% | 9,000 |
| 2024/03/18 | 1,040 | 1,090 | 1,040 | 1,084 | +30 | +2.8% | 13,100 |
| 2024/03/15 | 1,042 | 1,061 | 1,042 | 1,054 | -1 | -0.1% | 3,800 |
| 2024/03/14 | 1,020 | 1,055 | 1,020 | 1,055 | +31 | +3% | 1,600 |
| 2024/03/13 | 1,021 | 1,024 | 1,013 | 1,024 | +9 | +0.9% | 3,800 |
| 2024/03/12 | 1,013 | 1,018 | 1,001 | 1,015 | +2 | +0.2% | 4,600 |
| 2024/03/11 | 1,050 | 1,050 | 1,010 | 1,013 | -37 | -3.5% | 15,700 |
| 2024/03/08 | 1,055 | 1,067 | 1,050 | 1,050 | -11 | -1% | 7,000 |
| 2024/03/07 | 1,085 | 1,090 | 1,060 | 1,061 | -19 | -1.8% | 8,900 |
| 2024/03/06 | 1,073 | 1,082 | 1,071 | 1,080 | +6 | +0.6% | 3,200 |
| 2024/03/05 | 1,070 | 1,074 | 1,066 | 1,074 | -1 | -0.1% | 5,700 |
| 2024/03/04 | 1,073 | 1,085 | 1,073 | 1,075 | +5 | +0.5% | 6,100 |
| 2024/03/01 | 1,072 | 1,079 | 1,063 | 1,070 | -8 | -0.7% | 5,700 |
| 2024/02/29 | 1,065 | 1,080 | 1,056 | 1,078 | +7 | +0.7% | 5,400 |
| 2024/02/28 | 1,090 | 1,090 | 1,063 | 1,071 | -11 | -1% | 8,800 |
| 2024/02/27 | 1,083 | 1,097 | 1,082 | 1,082 | -1 | -0.1% | 2,200 |
| 2024/02/26 | 1,094 | 1,103 | 1,081 | 1,083 | -13 | -1.2% | 12,400 |
| 2024/02/22 | 1,105 | 1,108 | 1,095 | 1,096 | -10 | -0.9% | 6,100 |
| 2024/02/21 | 1,115 | 1,115 | 1,105 | 1,106 | -7 | -0.6% | 5,100 |
| 2024/02/20 | 1,112 | 1,113 | 1,100 | 1,113 | +14 | +1.3% | 6,600 |
| 2024/02/19 | 1,110 | 1,110 | 1,097 | 1,099 | -1 | -0.1% | 11,300 |
| 2024/02/16 | 1,104 | 1,105 | 1,080 | 1,100 | ±0 | ±0% | 12,700 |
| 2024/02/15 | 1,059 | 1,104 | 1,055 | 1,100 | +41 | +3.9% | 31,900 |
| 2024/02/14 | 1,049 | 1,067 | 1,048 | 1,059 | +12 | +1.1% | 8,500 |
| 2024/02/13 | 1,071 | 1,071 | 1,034 | 1,047 | -3 | -0.3% | 16,500 |
| 2024/02/09 | 1,045 | 1,075 | 1,021 | 1,050 | -8 | -0.8% | 23,200 |
| 2024/02/08 | 1,056 | 1,088 | 1,036 | 1,058 | -12 | -1.1% | 40,500 |
| 2024/02/07 | 1,121 | 1,121 | 1,068 | 1,070 | -55 | -4.9% | 52,700 |
| 2024/02/06 | 1,106 | 1,148 | 1,099 | 1,125 | -131 | -10.4% | 138,200 |
| 2024/02/05 | 1,170 | 1,259 | 1,170 | 1,256 | +91 | +7.8% | 129,700 |
| 2024/02/02 | 1,100 | 1,188 | 1,080 | 1,165 | +69 | +6.3% | 42,300 |
| 2024/02/01 | 1,097 | 1,109 | 1,091 | 1,096 | -1 | -0.1% | 6,100 |
| 2024/01/31 | 1,112 | 1,115 | 1,088 | 1,097 | +6 | +0.5% | 5,400 |
| 2024/01/30 | 1,128 | 1,128 | 1,090 | 1,091 | -32 | -2.8% | 9,500 |
| 2024/01/29 | 1,126 | 1,140 | 1,123 | 1,123 | +2 | +0.2% | 8,000 |
251～
300
件表示中 / 3683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 | 80,400円 | - | - | 3.11% | 29.35倍 | 1.13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 |
| ＡＲアドバン | 174,400円 | +10.0% | +29.5% | 0.00% | 17.34倍 | 3.22倍 |
|
クラウド技術とデータ・ＡＩ活用によるＤＸ化支援。コンサル、開発、保守まで提供。人材紹介も |
| Ｍマート | 122,300円 | +11.6% | +21.6% | 2.04% | 14.99倍 | 3.30倍 |
|
業務用食材卸サイト「Ｍマート」、厨房機器・食器等卸サイト「Ｂｎｅｔ」などで電子商取引仲介 |
| エキサイトＨＤ | 122,500円 | +16.7% | -48.5% | 2.45% | 42.49倍 | 1.73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 |
| ＢＢＳｅｃ | 129,200円 | +11.2% | +9.5% | 0.77% | 11.29倍 | 2.66倍 |
|
監査や脆弱性診断などセキュリティサービス提供。同業のＧＳＸ、ＳＩのＩＤＨＤが大株主 |
市場注目の銘柄
チャート関連のコラム
