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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,228 | 1,255 | 1,164 | 1,231 | +1 | +0.1% | 518,400 |
| 2024/08/20 | 1,320 | 1,331 | 1,222 | 1,230 | +1 | +0.1% | 1,488,800 |
| 2024/08/19 | 1,277 | 1,309 | 1,216 | 1,229 | -78 | -6% | 502,000 |
| 2024/08/16 | 1,405 | 1,412 | 1,303 | 1,307 | -76 | -5.5% | 717,100 |
| 2024/08/15 | 1,649 | 1,649 | 1,370 | 1,383 | +34 | +2.5% | 1,947,100 |
| 2024/08/14 | 1,349 | 1,360 | 1,311 | 1,349 | -2 | -0.1% | 99,400 |
| 2024/08/13 | 1,337 | 1,361 | 1,322 | 1,351 | +37 | +2.8% | 50,400 |
| 2024/08/09 | 1,325 | 1,368 | 1,282 | 1,314 | -7 | -0.5% | 77,700 |
| 2024/08/08 | 1,334 | 1,400 | 1,291 | 1,321 | -36 | -2.7% | 76,600 |
| 2024/08/07 | 1,256 | 1,387 | 1,256 | 1,357 | +55 | +4.2% | 150,500 |
| 2024/08/06 | 1,177 | 1,335 | 1,161 | 1,302 | +155 | +13.5% | 299,000 |
| 2024/08/05 | 1,147 | 1,267 | 1,147 | 1,147 | -300 | -20.7% | 252,700 |
| 2024/08/02 | 1,485 | 1,500 | 1,435 | 1,447 | -133 | -8.4% | 164,300 |
| 2024/08/01 | 1,633 | 1,657 | 1,552 | 1,580 | -120 | -7.1% | 112,200 |
| 2024/07/31 | 1,610 | 1,700 | 1,591 | 1,700 | +115 | +7.3% | 102,000 |
| 2024/07/30 | 1,577 | 1,603 | 1,550 | 1,585 | -25 | -1.6% | 54,200 |
| 2024/07/29 | 1,510 | 1,610 | 1,497 | 1,610 | +105 | +7% | 65,500 |
| 2024/07/26 | 1,598 | 1,600 | 1,475 | 1,505 | -53 | -3.4% | 96,100 |
| 2024/07/25 | 1,543 | 1,583 | 1,528 | 1,558 | -38 | -2.4% | 115,800 |
| 2024/07/24 | 1,611 | 1,635 | 1,594 | 1,596 | -29 | -1.8% | 68,700 |
| 2024/07/23 | 1,655 | 1,695 | 1,621 | 1,625 | -6 | -0.4% | 84,100 |
| 2024/07/22 | 1,670 | 1,695 | 1,615 | 1,631 | -109 | -6.3% | 168,700 |
| 2024/07/19 | 1,800 | 1,804 | 1,728 | 1,740 | -68 | -3.8% | 145,200 |
| 2024/07/18 | 1,875 | 1,877 | 1,800 | 1,808 | -71 | -3.8% | 167,400 |
| 2024/07/17 | 1,873 | 1,922 | 1,853 | 1,879 | +2 | +0.1% | 167,700 |
| 2024/07/16 | 1,879 | 1,885 | 1,835 | 1,877 | +17 | +0.9% | 122,800 |
| 2024/07/12 | 1,930 | 1,953 | 1,858 | 1,860 | -100 | -5.1% | 278,900 |
| 2024/07/11 | 1,997 | 1,997 | 1,931 | 1,960 | -28 | -1.4% | 294,200 |
| 2024/07/10 | 1,942 | 2,020 | 1,915 | 1,988 | +69 | +3.6% | 400,600 |
| 2024/07/09 | 1,933 | 1,994 | 1,912 | 1,919 | -49 | -2.5% | 254,500 |
| 2024/07/08 | 1,897 | 2,020 | 1,872 | 1,968 | +128 | +7% | 897,000 |
| 2024/07/05 | 1,898 | 2,195 | 1,835 | 1,840 | +10 | +0.5% | 2,935,200 |
| 2024/07/04 | 1,870 | 1,910 | 1,830 | 1,830 | -56 | -3% | 139,400 |
| 2024/07/03 | 1,818 | 1,895 | 1,804 | 1,886 | +57 | +3.1% | 148,600 |
| 2024/07/02 | 1,822 | 1,864 | 1,800 | 1,829 | +7 | +0.4% | 119,300 |
| 2024/07/01 | 1,835 | 1,878 | 1,800 | 1,822 | -39 | -2.1% | 163,900 |
| 2024/06/28 | 1,830 | 1,900 | 1,793 | 1,861 | +53 | +2.9% | 274,000 |
| 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 |
151～
200
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
