データセク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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,586 | 1,986 | 1,586 | 1,986 | +400 | +25.2% | 4,569,700 |
| 2025/07/03 | 1,583 | 1,620 | 1,494 | 1,586 | +5 | +0.3% | 2,033,000 |
| 2025/07/02 | 1,523 | 1,631 | 1,463 | 1,581 | -7 | -0.4% | 2,737,900 |
| 2025/07/01 | 1,684 | 1,765 | 1,511 | 1,588 | -16 | -1% | 5,607,100 |
| 2025/06/30 | 1,688 | 1,715 | 1,561 | 1,604 | +64 | +4.2% | 2,870,700 |
| 2025/06/27 | 1,604 | 1,772 | 1,501 | 1,540 | -104 | -6.3% | 3,317,100 |
| 2025/06/26 | 1,920 | 1,925 | 1,623 | 1,644 | -199 | -10.8% | 2,717,500 |
| 2025/06/25 | 1,972 | 1,991 | 1,760 | 1,843 | -162 | -8.1% | 2,193,200 |
| 2025/06/24 | 2,180 | 2,186 | 1,991 | 2,005 | -145 | -6.7% | 1,559,000 |
| 2025/06/23 | 2,206 | 2,282 | 2,125 | 2,150 | -165 | -7.1% | 1,485,000 |
| 2025/06/20 | 2,379 | 2,490 | 2,270 | 2,315 | -76 | -3.2% | 2,738,900 |
| 2025/06/19 | 2,242 | 2,449 | 2,192 | 2,391 | +284 | +13.5% | 4,691,900 |
| 2025/06/18 | 2,260 | 2,386 | 2,060 | 2,107 | -453 | -17.7% | 5,895,000 |
| 2025/06/17 | 2,150 | 2,611 | 1,960 | 2,560 | +343 | +15.5% | 6,958,400 |
| 2025/06/16 | 2,341 | 2,398 | 2,211 | 2,217 | -74 | -3.2% | 3,048,900 |
| 2025/06/13 | 2,388 | 2,450 | 2,220 | 2,291 | -166 | -6.8% | 2,862,200 |
| 2025/06/12 | 2,400 | 2,488 | 2,312 | 2,457 | +138 | +6% | 4,288,000 |
| 2025/06/11 | 2,442 | 2,506 | 2,284 | 2,319 | -223 | -8.8% | 5,033,500 |
| 2025/06/10 | 2,411 | 2,711 | 2,331 | 2,542 | +331 | +15% | 13,979,800 |
| 2025/06/09 | 1,885 | 2,211 | 1,877 | 2,211 | +400 | +22.1% | 7,781,500 |
| 2025/06/06 | 1,931 | 1,955 | 1,780 | 1,811 | -40 | -2.2% | 6,761,300 |
| 2025/06/05 | 1,900 | 2,119 | 1,761 | 1,851 | +110 | +6.3% | 20,829,300 |
| 2025/06/04 | 1,381 | 1,741 | 1,280 | 1,741 | +300 | +20.8% | 10,325,200 |
| 2025/06/03 | 1,398 | 1,674 | 1,333 | 1,441 | +103 | +7.7% | 11,896,300 |
| 2025/06/02 | 1,338 | 1,338 | 1,338 | 1,338 | +300 | +28.9% | 96,300 |
| 2025/05/30 | 1,038 | 1,038 | 1,038 | 1,038 | +150 | +16.9% | 87,300 |
| 2025/05/29 | 783 | 888 | 749 | 888 | +150 | +20.3% | 5,098,500 |
| 2025/05/28 | 743 | 747 | 734 | 738 | -4 | -0.5% | 67,400 |
| 2025/05/27 | 738 | 750 | 737 | 742 | +3 | +0.4% | 107,300 |
| 2025/05/26 | 745 | 773 | 736 | 739 | +8 | +1.1% | 212,000 |
| 2025/05/23 | 750 | 755 | 726 | 731 | -21 | -2.8% | 180,000 |
| 2025/05/22 | 755 | 765 | 735 | 752 | -13 | -1.7% | 198,800 |
| 2025/05/21 | 773 | 780 | 765 | 765 | +7 | +0.9% | 114,900 |
| 2025/05/20 | 792 | 792 | 706 | 758 | -37 | -4.7% | 460,600 |
| 2025/05/19 | 799 | 827 | 746 | 795 | -19 | -2.3% | 439,800 |
| 2025/05/16 | 814 | 814 | 814 | 814 | -150 | -15.6% | 23,500 |
| 2025/05/15 | 938 | 975 | 925 | 964 | +24 | +2.6% | 233,400 |
| 2025/05/14 | 925 | 941 | 905 | 940 | +30 | +3.3% | 169,600 |
| 2025/05/13 | 915 | 920 | 890 | 910 | +39 | +4.5% | 159,800 |
| 2025/05/12 | 860 | 880 | 853 | 871 | +21 | +2.5% | 149,800 |
| 2025/05/09 | 870 | 871 | 845 | 850 | -15 | -1.7% | 129,900 |
| 2025/05/08 | 872 | 879 | 855 | 865 | -6 | -0.7% | 81,900 |
| 2025/05/07 | 878 | 887 | 871 | 871 | -22 | -2.5% | 65,100 |
| 2025/05/02 | 910 | 924 | 887 | 893 | -17 | -1.9% | 73,000 |
| 2025/05/01 | 906 | 913 | 896 | 910 | +4 | +0.4% | 84,900 |
| 2025/04/30 | 909 | 920 | 871 | 906 | -4 | -0.4% | 167,400 |
| 2025/04/28 | 930 | 933 | 900 | 910 | -10 | -1.1% | 158,900 |
| 2025/04/25 | 959 | 962 | 914 | 920 | -35 | -3.7% | 189,000 |
| 2025/04/24 | 942 | 962 | 929 | 955 | +14 | +1.5% | 200,400 |
| 2025/04/23 | 891 | 954 | 859 | 941 | +76 | +8.8% | 448,900 |
1～
50
件表示中 / 2573件
類似銘柄と比較する
現在ご覧いただいている「データＳＥＣ」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ＳＥＣ | 198,600円 | +103.9% | - | 0.00% | 19.79倍 | 17.10倍 |
|
カメラ使った小売店支援事業を展開。業績不振続き、ＡＩデータセンター運営会社への転換表明 |
| ＩＧポート | 202,500円 | +9.7% | +24.5% | 0.74% | 34.71倍 | 5.44倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| ＣＡＣＨＤ | 195,300円 | +11.4% | +4.1% | 5.12% | 10.13倍 | 0.89倍 |
|
独立系。システム構築・運用。信託銀行、製薬業向けに強み。インドなどにＩＴ開発の現地法人 |
| ＩＤＨＤ | 229,900円 | +6.1% | +3.8% | 3.04% | 16.02倍 | 2.85倍 |
|
独立系ＳＩｅｒ。システムマネジメント軸にＩＴサービス提供。鳥取県に一部本部機能持つ拠点 |
| ＮＳＷ | 263,000円 | +1.9% | -16.7% | 3.23% | 11.07倍 | 1.11倍 |
|
独立系ＳＩ。システム開発に加え、組み込みソフトや半導体設計に強み。ＩｏＴ・ＡＩに注力 |
市場注目の銘柄
チャート関連のコラム
