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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,090 | 1,097 | 1,053 | 1,079 | -28 | -2.5% | 126,700 |
| 2024/11/01 | 1,136 | 1,152 | 1,107 | 1,107 | -66 | -5.6% | 182,600 |
| 2024/10/31 | 1,173 | 1,179 | 1,124 | 1,173 | -8 | -0.7% | 208,300 |
| 2024/10/30 | 1,198 | 1,223 | 1,180 | 1,181 | -22 | -1.8% | 288,100 |
| 2024/10/29 | 1,104 | 1,215 | 1,104 | 1,203 | +86 | +7.7% | 365,800 |
| 2024/10/28 | 1,052 | 1,120 | 1,038 | 1,117 | +65 | +6.2% | 204,900 |
| 2024/10/25 | 1,107 | 1,108 | 1,034 | 1,052 | -85 | -7.5% | 353,900 |
| 2024/10/24 | 1,176 | 1,176 | 1,132 | 1,137 | -54 | -4.5% | 205,000 |
| 2024/10/23 | 1,215 | 1,231 | 1,165 | 1,191 | -40 | -3.2% | 179,200 |
| 2024/10/22 | 1,215 | 1,235 | 1,203 | 1,231 | ±0 | ±0% | 128,000 |
| 2024/10/21 | 1,217 | 1,240 | 1,203 | 1,231 | +14 | +1.2% | 354,100 |
| 2024/10/18 | 1,169 | 1,218 | 1,169 | 1,217 | +49 | +4.2% | 231,000 |
| 2024/10/17 | 1,193 | 1,193 | 1,160 | 1,168 | -13 | -1.1% | 157,100 |
| 2024/10/16 | 1,180 | 1,216 | 1,175 | 1,181 | -22 | -1.8% | 199,800 |
| 2024/10/15 | 1,228 | 1,228 | 1,187 | 1,203 | -1 | -0.1% | 142,000 |
| 2024/10/11 | 1,188 | 1,231 | 1,186 | 1,204 | +16 | +1.3% | 299,200 |
| 2024/10/10 | 1,220 | 1,249 | 1,170 | 1,188 | -43 | -3.5% | 470,400 |
| 2024/10/09 | 1,202 | 1,239 | 1,198 | 1,231 | +10 | +0.8% | 373,400 |
| 2024/10/08 | 1,285 | 1,312 | 1,208 | 1,221 | -39 | -3.1% | 644,600 |
| 2024/10/07 | 1,355 | 1,360 | 1,204 | 1,260 | -105 | -7.7% | 1,078,300 |
| 2024/10/04 | 1,320 | 1,372 | 1,312 | 1,365 | +30 | +2.2% | 329,200 |
| 2024/10/03 | 1,441 | 1,443 | 1,324 | 1,335 | -87 | -6.1% | 483,800 |
| 2024/10/02 | 1,373 | 1,429 | 1,344 | 1,422 | +27 | +1.9% | 453,200 |
| 2024/10/01 | 1,312 | 1,410 | 1,300 | 1,395 | +82 | +6.2% | 409,000 |
| 2024/09/30 | 1,320 | 1,357 | 1,271 | 1,313 | -79 | -5.7% | 519,300 |
| 2024/09/27 | 1,235 | 1,392 | 1,230 | 1,392 | +169 | +13.8% | 981,300 |
| 2024/09/26 | 1,300 | 1,308 | 1,215 | 1,223 | -83 | -6.4% | 602,100 |
| 2024/09/25 | 1,328 | 1,328 | 1,271 | 1,306 | +1 | +0.1% | 415,300 |
| 2024/09/24 | 1,200 | 1,306 | 1,169 | 1,305 | +119 | +10% | 618,400 |
| 2024/09/20 | 1,209 | 1,240 | 1,185 | 1,186 | +2 | +0.2% | 369,800 |
| 2024/09/19 | 1,182 | 1,204 | 1,172 | 1,184 | +19 | +1.6% | 255,400 |
| 2024/09/18 | 1,220 | 1,231 | 1,153 | 1,165 | -55 | -4.5% | 406,800 |
| 2024/09/17 | 1,295 | 1,352 | 1,201 | 1,220 | -50 | -3.9% | 461,700 |
| 2024/09/13 | 1,309 | 1,336 | 1,254 | 1,270 | -12 | -0.9% | 606,900 |
| 2024/09/12 | 1,229 | 1,310 | 1,222 | 1,282 | +92 | +7.7% | 374,700 |
| 2024/09/11 | 1,251 | 1,252 | 1,176 | 1,190 | -53 | -4.3% | 250,200 |
| 2024/09/10 | 1,254 | 1,262 | 1,190 | 1,243 | +9 | +0.7% | 320,300 |
| 2024/09/09 | 1,200 | 1,244 | 1,200 | 1,234 | -38 | -3% | 261,300 |
| 2024/09/06 | 1,331 | 1,338 | 1,254 | 1,272 | -68 | -5.1% | 244,000 |
| 2024/09/05 | 1,331 | 1,401 | 1,314 | 1,340 | -21 | -1.5% | 278,900 |
| 2024/09/04 | 1,384 | 1,394 | 1,325 | 1,361 | -113 | -7.7% | 531,600 |
| 2024/09/03 | 1,349 | 1,500 | 1,349 | 1,474 | +109 | +8% | 550,600 |
| 2024/09/02 | 1,328 | 1,422 | 1,319 | 1,365 | +65 | +5% | 439,900 |
| 2024/08/30 | 1,251 | 1,324 | 1,237 | 1,300 | +48 | +3.8% | 268,700 |
| 2024/08/29 | 1,199 | 1,272 | 1,198 | 1,252 | +23 | +1.9% | 249,300 |
| 2024/08/28 | 1,283 | 1,320 | 1,210 | 1,229 | -53 | -4.1% | 412,200 |
| 2024/08/27 | 1,355 | 1,361 | 1,274 | 1,282 | -81 | -5.9% | 402,600 |
| 2024/08/26 | 1,350 | 1,372 | 1,304 | 1,363 | +13 | +1% | 317,300 |
| 2024/08/23 | 1,400 | 1,477 | 1,325 | 1,350 | -80 | -5.6% | 997,200 |
| 2024/08/22 | 1,248 | 1,435 | 1,242 | 1,430 | +199 | +16.2% | 1,699,100 |
101～
150
件表示中 / 2511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 | 79,100円 | +48.6% | - | 0.00% | 64.31倍 | 5.20倍 |
|
南米・国内での小売店販促支援事業が主力。ＡＩデータセンターとＡＩクラウド事業を育成中 |
| アイエスビー | 124,600円 | +6.3% | -20.5% | 4.33% | 9.08倍 | 1.06倍 |
|
独立系ＳＩ中堅。金融や製造業、官公庁などが顧客。セキュリティ分野で入退室管理システムも |
| ハイマックス | 112,900円 | +7.2% | +3.5% | 3.90% | 10.73倍 | 1.16倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| スターツ出版 | 359,500円 | +3.7% | +1.6% | 3.34% | 7.98倍 | 1.41倍 |
|
雑誌「オズマガジン」「メトロミニッツ」発行、施設予約「オズモール」や小説投稿サイトも運営 |
| ヒューマンＴ | 136,500円 | +18.8% | +46.8% | 1.25% | 24.61倍 | 3.10倍 |
|
月額３００円の勤怠管理システム「キングオブタイム」をクラウド展開。データ分析、給与計算も |
市場注目の銘柄
チャート関連のコラム
