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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,205 | 3,205 | 2,980 | 3,020 | -245 | -7.5% | 1,582,100 |
| 2025/08/19 | 3,155 | 3,380 | 3,055 | 3,265 | +165 | +5.3% | 2,036,500 |
| 2025/08/18 | 2,816 | 3,245 | 2,792 | 3,100 | +343 | +12.4% | 4,975,200 |
| 2025/08/15 | 2,819 | 3,100 | 2,717 | 2,757 | +161 | +6.2% | 9,604,400 |
| 2025/08/14 | 2,450 | 2,695 | 2,400 | 2,596 | +106 | +4.3% | 6,915,900 |
| 2025/08/13 | 2,785 | 2,934 | 2,490 | 2,490 | -700 | -21.9% | 6,980,600 |
| 2025/08/12 | 3,250 | 3,270 | 3,040 | 3,190 | -95 | -2.9% | 1,957,000 |
| 2025/08/08 | 3,000 | 3,385 | 2,931 | 3,285 | +225 | +7.4% | 3,239,300 |
| 2025/08/07 | 2,945 | 3,115 | 2,922 | 3,060 | +130 | +4.4% | 3,194,400 |
| 2025/08/06 | 2,880 | 2,973 | 2,840 | 2,930 | +26 | +0.9% | 1,561,100 |
| 2025/08/05 | 2,999 | 3,050 | 2,844 | 2,904 | +40 | +1.4% | 2,611,100 |
| 2025/08/04 | 3,005 | 3,055 | 2,856 | 2,864 | -266 | -8.5% | 2,412,500 |
| 2025/08/01 | 3,370 | 3,375 | 3,115 | 3,130 | -310 | -9% | 1,631,900 |
| 2025/07/31 | 3,385 | 3,495 | 3,345 | 3,440 | -15 | -0.4% | 1,079,900 |
| 2025/07/30 | 3,335 | 3,495 | 3,255 | 3,455 | +255 | +8% | 1,524,400 |
| 2025/07/29 | 3,255 | 3,475 | 3,140 | 3,200 | -210 | -6.2% | 1,625,100 |
| 2025/07/28 | 3,585 | 3,585 | 3,410 | 3,410 | -175 | -4.9% | 969,600 |
| 2025/07/25 | 3,660 | 3,780 | 3,525 | 3,585 | -140 | -3.8% | 1,505,800 |
| 2025/07/24 | 3,915 | 3,915 | 3,700 | 3,725 | -260 | -6.5% | 2,373,400 |
| 2025/07/23 | 3,790 | 3,985 | 3,630 | 3,985 | +230 | +6.1% | 2,554,200 |
| 2025/07/22 | 3,610 | 3,990 | 3,560 | 3,755 | +205 | +5.8% | 4,967,000 |
| 2025/07/18 | 3,995 | 4,075 | 3,450 | 3,550 | -435 | -10.9% | 7,166,300 |
| 2025/07/17 | 3,985 | 3,985 | 3,985 | 3,985 | +700 | +21.3% | 570,400 |
| 2025/07/16 | 3,180 | 3,470 | 3,125 | 3,285 | +85 | +2.7% | 3,681,000 |
| 2025/07/15 | 3,390 | 3,515 | 3,050 | 3,200 | -225 | -6.6% | 3,635,500 |
| 2025/07/14 | 3,725 | 4,090 | 3,330 | 3,425 | +35 | +1% | 11,464,000 |
| 2025/07/11 | 4,040 | 4,320 | 3,390 | 3,390 | -700 | -17.1% | 14,061,600 |
| 2025/07/10 | 3,730 | 4,090 | 3,400 | 4,090 | +700 | +20.6% | 7,456,200 |
| 2025/07/09 | 2,877 | 3,390 | 2,870 | 3,390 | +504 | +17.5% | 3,250,600 |
| 2025/07/08 | 2,827 | 2,886 | 2,616 | 2,886 | +500 | +21% | 9,789,400 |
| 2025/07/07 | 2,386 | 2,386 | 2,386 | 2,386 | +400 | +20.1% | 110,100 |
| 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 |
1～
50
件表示中 / 2604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 | 311,500円 | +458.1% | - | 0.00% | 31.86倍 | 28.20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 |
| フィックスタース | 193,700円 | +16.3% | +12.8% | 0.93% | 32.88倍 | 8.45倍 |
|
演算高速化ソフト開発専門企業。自動運転、半導体製造、画像診断等へ提供、ＡＩ・量子技術強い |
| ソフトクリエＨＤ | 227,800円 | +8.2% | +7.6% | 2.72% | 15.00倍 | 2.73倍 |
|
ＥＣ構築ソフト「ｅｃｂｅｉｎｇ」の提供・カスタマイズ、ワークフローソフト等展開。累進配当 |
| ビジョン | 124,200円 | +12.6% | +18.9% | 3.62% | 13.94倍 | 3.18倍 |
|
Ｗｉ－Ｆｉルーターレンタルが主力。旅行関連サービスやグランピング運営なども手がける |
| ゼンリン | 108,600円 | +1.8% | +11.8% | 3.87% | 19.32倍 | 1.17倍 |
|
地図情報断トツ。住宅地図を唯一全国展開。カーナビ、ネット配信強い。収益は期末偏重 |
市場注目の銘柄
チャート関連のコラム
