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 |
|---|---|---|---|---|---|---|---|
| 2002/06/13 | 452.7 | 455.3 | 439.8 | 439.8 | -9.1 | -2% | 44,880 |
| 2002/06/12 | 443.2 | 452.7 | 439.4 | 448.9 | +9.5 | +2.2% | 35,904 |
| 2002/06/11 | 452.3 | 454.5 | 439.4 | 439.4 | -18.9 | -4.1% | 91,080 |
| 2002/06/10 | 412.9 | 469.3 | 412.9 | 458.3 | +64.4 | +16.3% | 174,240 |
| 2002/06/07 | 405.3 | 405.3 | 390.2 | 393.9 | -11.4 | -2.8% | 36,696 |
| 2002/06/06 | 412.9 | 412.9 | 392 | 405.3 | -7.2 | -1.7% | 23,496 |
| 2002/06/05 | 405.3 | 412.5 | 398.1 | 412.5 | +11 | +2.7% | 11,352 |
| 2002/06/04 | 405.3 | 409.1 | 401.5 | 401.5 | -3.8 | -0.9% | 6,072 |
| 2002/06/03 | 405.3 | 412.9 | 397.7 | 405.3 | ±0 | ±0% | 12,408 |
| 2002/05/31 | 404.9 | 405.3 | 397.7 | 405.3 | -3.4 | -0.8% | 11,352 |
| 2002/05/30 | 397.3 | 408.7 | 392 | 408.7 | +17.4 | +4.4% | 20,328 |
| 2002/05/29 | 401.5 | 407.2 | 391.3 | 391.3 | -6.4 | -1.6% | 36,696 |
| 2002/05/28 | 412.9 | 412.9 | 397.7 | 397.7 | -9.5 | -2.3% | 17,160 |
| 2002/05/27 | 412.9 | 416.7 | 405.3 | 407.2 | -1.9 | -0.5% | 19,272 |
| 2002/05/24 | 416.7 | 416.7 | 409.1 | 409.1 | -7.6 | -1.8% | 5,544 |
| 2002/05/23 | 414.8 | 416.7 | 393.2 | 416.7 | +24.7 | +6.3% | 23,760 |
| 2002/05/22 | 409.1 | 416.7 | 390.2 | 392 | -20.9 | -5.1% | 12,144 |
| 2002/05/21 | 416.7 | 416.7 | 412.9 | 412.9 | -15.1 | -3.5% | 8,712 |
| 2002/05/20 | 416.7 | 428 | 416.7 | 428 | +11.3 | +2.7% | 14,256 |
| 2002/05/17 | 397.7 | 416.7 | 397.7 | 416.7 | +26.5 | +6.8% | 17,160 |
| 2002/05/16 | 407.2 | 409.1 | 390.2 | 390.2 | -7.1 | -1.8% | 16,104 |
| 2002/05/15 | 397.7 | 398.1 | 379.2 | 397.3 | -3.5 | -0.9% | 19,008 |
| 2002/05/14 | 398.1 | 401.5 | 398.1 | 400.8 | -4.5 | -1.1% | 13,464 |
| 2002/05/13 | 409.1 | 412.9 | 401.9 | 405.3 | -4.9 | -1.2% | 12,144 |
| 2002/05/10 | 414.8 | 414.8 | 410.2 | 410.2 | -0.8 | -0.2% | 13,464 |
| 2002/05/09 | 411 | 414.4 | 405.7 | 411 | +1.9 | +0.5% | 23,496 |
| 2002/05/08 | 409.1 | 414.4 | 401.9 | 409.1 | ±0 | ±0% | 7,128 |
| 2002/05/07 | 423.9 | 426.1 | 409.1 | 409.1 | -14.4 | -3.4% | 10,824 |
| 2002/05/02 | 423.9 | 423.9 | 409.5 | 423.5 | +3 | +0.7% | 25,344 |
| 2002/05/01 | 409.1 | 422.3 | 405.3 | 420.5 | +19 | +4.7% | 7,128 |
| 2002/04/30 | 427.3 | 427.3 | 401.5 | 401.5 | -27.3 | -6.4% | 19,272 |
| 2002/04/26 | 428.8 | 428.8 | 416.7 | 428.8 | -1.9 | -0.4% | 12,408 |
| 2002/04/25 | 420.5 | 430.7 | 420.5 | 430.7 | +4.6 | +1.1% | 12,672 |
| 2002/04/24 | 427.3 | 427.3 | 420.8 | 426.1 | -2.3 | -0.5% | 24,288 |
| 2002/04/23 | 435.2 | 435.6 | 428 | 428.4 | -7.2 | -1.7% | 27,720 |
| 2002/04/22 | 438.3 | 438.3 | 431.8 | 435.6 | -2.3 | -0.5% | 27,720 |
| 2002/04/19 | 445.1 | 445.1 | 436 | 437.9 | +0.8 | +0.2% | 10,296 |
| 2002/04/18 | 443.2 | 443.2 | 435.6 | 437.1 | -15.6 | -3.4% | 10,560 |
| 2002/04/17 | 438.6 | 454.5 | 438.6 | 452.7 | +6.5 | +1.5% | 21,120 |
| 2002/04/16 | 437.5 | 446.2 | 433.7 | 446.2 | +8.7 | +2% | 6,864 |
| 2002/04/15 | 447 | 453.8 | 437.5 | 437.5 | +1.9 | +0.4% | 13,728 |
| 2002/04/12 | 437.9 | 447 | 435.6 | 435.6 | ±0 | ±0% | 15,312 |
| 2002/04/11 | 436 | 437.5 | 435.6 | 435.6 | -12.1 | -2.7% | 13,464 |
| 2002/04/10 | 453.8 | 454.2 | 447.3 | 447.7 | -6.8 | -1.5% | 3,432 |
| 2002/04/09 | 462.1 | 462.1 | 447.7 | 454.5 | -7.2 | -1.6% | 10,296 |
| 2002/04/08 | 462.1 | 462.1 | 447 | 461.7 | -7.6 | -1.6% | 24,288 |
| 2002/04/05 | 465.9 | 469.7 | 456.4 | 469.3 | +12.9 | +2.8% | 24,552 |
| 2002/04/04 | 450.8 | 471.6 | 450.8 | 456.4 | +27.2 | +6.3% | 57,288 |
| 2002/04/03 | 429.9 | 435.6 | 428.8 | 429.2 | +0.4 | +0.1% | 16,896 |
| 2002/04/02 | 436 | 439.4 | 428.4 | 428.8 | -6.8 | -1.6% | 26,400 |
5501～
5550
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
