ＣＩＪ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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 460.5 | 471.8 | 455.9 | 461.4 | -2.7 | -0.6% | 27,060 |
| 2004/06/23 | 472.3 | 472.3 | 461.4 | 464.1 | -10 | -2.1% | 28,160 |
| 2004/06/22 | 475.9 | 475.9 | 464.5 | 474.1 | +1.8 | +0.4% | 16,060 |
| 2004/06/21 | 472.7 | 484.1 | 470.9 | 472.3 | +1.4 | +0.3% | 60,720 |
| 2004/06/18 | 475 | 475 | 469.5 | 470.9 | -0.9 | -0.2% | 15,840 |
| 2004/06/17 | 470.5 | 476.4 | 470.5 | 471.8 | -0.5 | -0.1% | 20,900 |
| 2004/06/16 | 474.1 | 477.3 | 470 | 472.3 | -1.3 | -0.3% | 12,980 |
| 2004/06/15 | 470.5 | 481.8 | 468.6 | 473.6 | -7.8 | -1.6% | 33,880 |
| 2004/06/14 | 473.6 | 483.6 | 469.1 | 481.4 | +7.3 | +1.5% | 38,940 |
| 2004/06/11 | 477.3 | 477.3 | 465 | 474.1 | +5.9 | +1.3% | 53,460 |
| 2004/06/10 | 462.7 | 468.2 | 462.7 | 468.2 | +8.2 | +1.8% | 24,420 |
| 2004/06/09 | 465 | 467.3 | 459.1 | 460 | +8.6 | +1.9% | 30,580 |
| 2004/06/08 | 468.2 | 468.2 | 451.4 | 451.4 | -11.8 | -2.5% | 60,940 |
| 2004/06/07 | 472.7 | 477.3 | 463.2 | 463.2 | -3.2 | -0.7% | 39,380 |
| 2004/06/04 | 454.1 | 470.9 | 454.1 | 466.4 | +9.1 | +2% | 47,080 |
| 2004/06/03 | 463.2 | 477.3 | 454.5 | 457.3 | -8.6 | -1.8% | 67,980 |
| 2004/06/02 | 458.2 | 481.4 | 455 | 465.9 | -5.9 | -1.3% | 114,180 |
| 2004/06/01 | 491.8 | 493.6 | 469.1 | 471.8 | -14.1 | -2.9% | 396,440 |
| 2004/05/31 | 513.6 | 518.2 | 478.2 | 485.9 | -34.1 | -6.6% | 867,020 |
| 2004/05/28 | 498.2 | 529.5 | 496.8 | 520 | +23.2 | +4.7% | 618,200 |
| 2004/05/27 | 475.5 | 508.2 | 465.9 | 496.8 | +16.8 | +3.5% | 196,680 |
| 2004/05/26 | 500 | 512.7 | 478.6 | 480 | -6.4 | -1.3% | 659,560 |
| 2004/05/25 | 486.4 | 486.4 | 463.6 | 486.4 | +45.5 | +10.3% | 630,960 |
| 2004/05/24 | 440.9 | 440.9 | 440.9 | 440.9 | - | - | 23,540 |
| 2004/05/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/05/20 | 383.2 | 400 | 346.4 | 350 | -30.9 | -8.1% | 87,560 |
| 2004/05/19 | 368.6 | 381.8 | 368.6 | 380.9 | +12.7 | +3.4% | 44,660 |
| 2004/05/18 | 359.1 | 374.5 | 359.1 | 368.2 | -7.7 | -2% | 24,860 |
| 2004/05/17 | 395.9 | 395.9 | 359.5 | 375.9 | -19.6 | -5% | 28,380 |
| 2004/05/14 | 408.2 | 408.6 | 395.5 | 395.5 | -4.5 | -1.1% | 12,760 |
| 2004/05/13 | 417.7 | 417.7 | 400 | 400 | -18.2 | -4.4% | 18,480 |
| 2004/05/12 | 406.8 | 418.2 | 395.5 | 418.2 | +25 | +6.4% | 10,120 |
| 2004/05/11 | 379.5 | 397.7 | 379.5 | 393.2 | -4.5 | -1.1% | 30,800 |
| 2004/05/10 | 449.5 | 449.5 | 397.7 | 397.7 | -41.8 | -9.5% | 48,180 |
| 2004/05/07 | 454.5 | 454.5 | 439.5 | 439.5 | -6.4 | -1.4% | 21,340 |
| 2004/05/06 | 454.5 | 458.6 | 445.5 | 445.9 | -1.4 | -0.3% | 56,320 |
| 2004/04/30 | 448.6 | 454.5 | 443.2 | 447.3 | -5 | -1.1% | 12,540 |
| 2004/04/28 | 453.6 | 454.1 | 450.5 | 452.3 | -2.2 | -0.5% | 20,460 |
| 2004/04/27 | 455.5 | 455.5 | 451.8 | 454.5 | -1 | -0.2% | 28,820 |
| 2004/04/26 | 454.5 | 459.1 | 452.7 | 455.5 | -3.1 | -0.7% | 21,560 |
| 2004/04/23 | 462.7 | 462.7 | 450.5 | 458.6 | -3.7 | -0.8% | 25,740 |
| 2004/04/22 | 453.6 | 468.2 | 453.6 | 462.3 | -0.4 | -0.1% | 18,920 |
| 2004/04/21 | 450 | 463.6 | 446.8 | 462.7 | +12.7 | +2.8% | 41,800 |
| 2004/04/20 | 463.6 | 463.6 | 450 | 450 | -2.3 | -0.5% | 20,460 |
| 2004/04/19 | 455 | 459.1 | 447.3 | 452.3 | -2.7 | -0.6% | 31,020 |
| 2004/04/16 | 445.5 | 463.6 | 445.5 | 455 | +14.1 | +3.2% | 44,220 |
| 2004/04/15 | 443.2 | 468.2 | 440.9 | 440.9 | ±0 | ±0% | 55,220 |
| 2004/04/14 | 435.9 | 447.7 | 435 | 440.9 | +6.4 | +1.5% | 37,400 |
| 2004/04/13 | 439.1 | 439.1 | 434.5 | 434.5 | -1.9 | -0.4% | 20,240 |
| 2004/04/12 | 424.1 | 440.9 | 424.1 | 436.4 | +13.7 | +3.2% | 18,920 |
5001～
5050
件表示中 / 5837件
類似銘柄と比較する
現在ご覧いただいている「ＣＩＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＩＪ | 44,400円 | +4.9% | +3.4% | 2.70% | 20.01倍 | 1.77倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| ＧＭＯＧＳＨＤ | 257,600円 | +10.0% | +5.4% | 1.42% | 35.21倍 | 3.17倍 |
|
ＧＭＯ傘下。独自の認証局強みにクラウド・セキュリティ事業を展開。電子印鑑サービス育成中 |
| 東邦システム | 144,800円 | +9.3% | +8.0% | 2.76% | 22.32倍 | 2.73倍 |
|
旧東邦生命系ソフト開発中堅。金融強い。日鉄ソリューションズと資本業務提携し非金融強化 |
| 菱友システム | 459,500円 | +7.9% | +11.2% | 2.94% | 10.85倍 | 1.67倍 |
|
三菱重工系。情報処理、ソフト開発、設計解析、システム機器販売が柱。ＩＢＭの有力特約店 |
| ＩＤＨＤ | 161,000円 | +7.1% | +18.9% | 3.42% | 13.50倍 | 2.15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 |
市場注目の銘柄
チャート関連のコラム
