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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 1,741 | 1,854 | 1,735 | 1,808 | +47 | +2.7% | 291,800 |
| 2024/06/26 | 1,780 | 1,792 | 1,741 | 1,761 | -42 | -2.3% | 264,000 |
| 2024/06/25 | 1,829 | 1,866 | 1,790 | 1,803 | -73 | -3.9% | 224,800 |
| 2024/06/24 | 1,900 | 1,907 | 1,875 | 1,876 | -44 | -2.3% | 163,700 |
| 2024/06/21 | 1,970 | 1,985 | 1,905 | 1,920 | -53 | -2.7% | 234,000 |
| 2024/06/20 | 1,865 | 1,983 | 1,864 | 1,973 | +88 | +4.7% | 304,000 |
| 2024/06/19 | 1,882 | 1,921 | 1,842 | 1,885 | -16 | -0.8% | 242,200 |
| 2024/06/18 | 2,000 | 2,000 | 1,882 | 1,901 | -79 | -4% | 397,600 |
| 2024/06/17 | 1,961 | 2,066 | 1,960 | 1,980 | -20 | -1% | 621,100 |
| 2024/06/14 | 1,909 | 2,018 | 1,885 | 2,000 | +51 | +2.6% | 595,200 |
| 2024/06/13 | 1,900 | 2,047 | 1,881 | 1,949 | +83 | +4.4% | 1,206,800 |
| 2024/06/12 | 1,911 | 2,004 | 1,842 | 1,866 | -69 | -3.6% | 628,700 |
| 2024/06/11 | 1,990 | 2,147 | 1,911 | 1,935 | -75 | -3.7% | 1,288,900 |
| 2024/06/10 | 1,866 | 2,048 | 1,785 | 2,010 | +196 | +10.8% | 1,965,900 |
| 2024/06/07 | 1,700 | 1,834 | 1,670 | 1,814 | +94 | +5.5% | 703,900 |
| 2024/06/06 | 1,851 | 1,874 | 1,700 | 1,720 | -91 | -5% | 891,200 |
| 2024/06/05 | 1,948 | 2,033 | 1,791 | 1,811 | -177 | -8.9% | 2,201,400 |
| 2024/06/04 | 2,378 | 2,378 | 1,979 | 1,988 | +10 | +0.5% | 4,924,700 |
| 2024/06/03 | 1,978 | 1,978 | 1,978 | 1,978 | +400 | +25.3% | 88,100 |
| 2024/05/31 | 1,520 | 1,630 | 1,515 | 1,578 | +18 | +1.2% | 238,000 |
| 2024/05/30 | 1,515 | 1,606 | 1,470 | 1,560 | ±0 | ±0% | 216,500 |
| 2024/05/29 | 1,600 | 1,616 | 1,542 | 1,560 | -62 | -3.8% | 195,200 |
| 2024/05/28 | 1,674 | 1,674 | 1,592 | 1,622 | -52 | -3.1% | 170,400 |
| 2024/05/27 | 1,685 | 1,685 | 1,546 | 1,674 | -6 | -0.4% | 260,500 |
| 2024/05/24 | 1,711 | 1,757 | 1,670 | 1,680 | -94 | -5.3% | 267,500 |
| 2024/05/23 | 1,879 | 1,881 | 1,750 | 1,774 | +15 | +0.9% | 462,800 |
| 2024/05/22 | 1,788 | 1,925 | 1,717 | 1,759 | -69 | -3.8% | 781,000 |
| 2024/05/21 | 2,182 | 2,210 | 1,741 | 1,828 | -87 | -4.5% | 2,011,600 |
| 2024/05/20 | 1,586 | 1,915 | 1,580 | 1,915 | +400 | +26.4% | 1,723,700 |
| 2024/05/17 | 1,567 | 1,579 | 1,360 | 1,515 | -46 | -2.9% | 726,500 |
| 2024/05/16 | 1,753 | 1,829 | 1,516 | 1,561 | -170 | -9.8% | 906,500 |
| 2024/05/15 | 1,667 | 1,863 | 1,630 | 1,731 | +26 | +1.5% | 900,200 |
| 2024/05/14 | 1,640 | 1,748 | 1,639 | 1,705 | +26 | +1.5% | 434,600 |
| 2024/05/13 | 1,633 | 1,770 | 1,610 | 1,679 | +6 | +0.4% | 619,200 |
| 2024/05/10 | 1,795 | 1,800 | 1,654 | 1,673 | -136 | -7.5% | 837,700 |
| 2024/05/09 | 1,933 | 2,030 | 1,770 | 1,809 | -182 | -9.1% | 1,383,100 |
| 2024/05/08 | 2,310 | 2,409 | 1,951 | 1,991 | -329 | -14.2% | 2,034,900 |
| 2024/05/07 | 2,550 | 2,580 | 2,246 | 2,320 | -1 | ±0% | 2,404,500 |
| 2024/05/02 | 2,720 | 2,871 | 2,321 | 2,321 | -99 | -4.1% | 5,985,500 |
| 2024/05/01 | 2,322 | 2,722 | 2,300 | 2,420 | +198 | +8.9% | 6,270,800 |
| 2024/04/30 | 1,850 | 2,222 | 1,850 | 2,222 | +400 | +22% | 2,577,700 |
| 2024/04/26 | 1,599 | 1,947 | 1,567 | 1,822 | +243 | +15.4% | 2,909,700 |
| 2024/04/25 | 1,721 | 1,730 | 1,550 | 1,579 | -151 | -8.7% | 561,500 |
| 2024/04/24 | 1,603 | 1,770 | 1,580 | 1,730 | +87 | +5.3% | 1,480,600 |
| 2024/04/23 | 1,800 | 1,919 | 1,507 | 1,643 | -42 | -2.5% | 1,689,600 |
| 2024/04/22 | 1,917 | 2,284 | 1,685 | 1,685 | -372 | -18.1% | 2,877,900 |
| 2024/04/19 | 1,820 | 2,330 | 1,730 | 2,057 | +117 | +6% | 5,175,500 |
| 2024/04/18 | 1,940 | 1,940 | 1,940 | 1,940 | -500 | -20.5% | 31,600 |
| 2024/04/17 | 3,120 | 3,120 | 2,440 | 2,440 | -700 | -22.3% | 222,600 |
| 2024/04/16 | 3,140 | 3,140 | 3,140 | 3,140 | +500 | +18.9% | 441,300 |
101～
150
件表示中 / 2424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 | 103,100円 | +48.6% | - | 0.00% | 83.82倍 | 6.78倍 |
|
ＡＩを活用したグローバルでの小売店販促支援事業が主力。受託開発事業とＳＮＳ分析も |
| ｇｕｍｉ | 38,200円 | -17.1% | - | 0.00% | 37.82倍 | 1.58倍 |
|
スマホゲーム開発・運営。ブロックチェーン領域の開発推進。営業外は暗号資産レートの影響大 |
| ファイバーＧＴ | 90,300円 | +13.9% | +8.6% | 2.99% | 11.09倍 | 3.16倍 |
|
賃貸物件オーナーや商業施設向けにＷｉ－Ｆｉサービス提供。法人に通信機器の製造・販売も |
| サーバーワクス | 230,600円 | +21.4% | -52.3% | 0.00% | 71.46倍 | 1.56倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| サイバトラスト | 222,100円 | +11.4% | +16.0% | 0.79% | 21.06倍 | 2.87倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
