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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 490.9 | 494.5 | 488.2 | 492.7 | +3.6 | +0.7% | 127,820 |
| 2007/02/14 | 490 | 492.7 | 488.2 | 489.1 | +1.8 | +0.4% | 110,110 |
| 2007/02/13 | 480 | 488.2 | 479.1 | 487.3 | +8.2 | +1.7% | 109,010 |
| 2007/02/09 | 474.5 | 480 | 473.6 | 479.1 | +8.2 | +1.7% | 137,610 |
| 2007/02/08 | 473.6 | 473.6 | 470 | 470.9 | +1.8 | +0.4% | 26,950 |
| 2007/02/07 | 470.9 | 474.5 | 469.1 | 469.1 | -2.7 | -0.6% | 27,060 |
| 2007/02/06 | 462.7 | 471.8 | 462.7 | 471.8 | +7.3 | +1.6% | 37,510 |
| 2007/02/05 | 471.8 | 471.8 | 462.7 | 464.5 | -7.3 | -1.5% | 61,050 |
| 2007/02/02 | 474.5 | 477.3 | 469.1 | 471.8 | -2.7 | -0.6% | 63,140 |
| 2007/02/01 | 477.3 | 479.1 | 474.5 | 474.5 | -1.9 | -0.4% | 48,950 |
| 2007/01/31 | 473.6 | 478.2 | 472.7 | 476.4 | -0.9 | -0.2% | 69,740 |
| 2007/01/30 | 480 | 480.9 | 477.3 | 477.3 | -1.8 | -0.4% | 71,940 |
| 2007/01/29 | 477.3 | 481.8 | 476.4 | 479.1 | +2.7 | +0.6% | 60,500 |
| 2007/01/26 | 475.5 | 476.4 | 471.8 | 476.4 | -1.8 | -0.4% | 52,140 |
| 2007/01/25 | 480 | 480.9 | 475.5 | 478.2 | -1.8 | -0.4% | 81,510 |
| 2007/01/24 | 477.3 | 481.8 | 477.3 | 480 | ±0 | ±0% | 80,960 |
| 2007/01/23 | 480.9 | 480.9 | 478.2 | 480 | -0.9 | -0.2% | 54,670 |
| 2007/01/22 | 475.5 | 482.7 | 474.5 | 480.9 | +5.4 | +1.1% | 98,780 |
| 2007/01/19 | 473.6 | 476.4 | 472.7 | 475.5 | +2.8 | +0.6% | 58,080 |
| 2007/01/18 | 472.7 | 479.1 | 470 | 472.7 | +2.7 | +0.6% | 167,970 |
| 2007/01/17 | 470 | 472.7 | 469.1 | 470 | -0.9 | -0.2% | 59,400 |
| 2007/01/16 | 471.8 | 478.2 | 468.2 | 470.9 | +2.7 | +0.6% | 153,230 |
| 2007/01/15 | 462.7 | 470 | 461.8 | 468.2 | +9.1 | +2% | 167,200 |
| 2007/01/12 | 454.5 | 462.7 | 454.5 | 459.1 | +5.5 | +1.2% | 97,900 |
| 2007/01/11 | 450 | 458.2 | 450 | 453.6 | +5.4 | +1.2% | 92,180 |
| 2007/01/10 | 448.2 | 450.9 | 448.2 | 448.2 | ±0 | ±0% | 78,210 |
| 2007/01/09 | 445.5 | 449.1 | 444.5 | 448.2 | +2.7 | +0.6% | 54,780 |
| 2007/01/05 | 448.2 | 450 | 443.6 | 445.5 | -2.7 | -0.6% | 52,910 |
| 2007/01/04 | 450 | 450 | 447.3 | 448.2 | +0.9 | +0.2% | 20,240 |
| 2006/12/29 | 446.4 | 448.2 | 444.5 | 447.3 | -0.9 | -0.2% | 25,740 |
| 2006/12/28 | 450.9 | 450.9 | 446.4 | 448.2 | -1.8 | -0.4% | 24,860 |
| 2006/12/27 | 449.1 | 450.9 | 447.3 | 450 | +0.9 | +0.2% | 26,620 |
| 2006/12/26 | 447.3 | 449.1 | 445.5 | 449.1 | -2.7 | -0.6% | 71,500 |
| 2006/12/25 | 451.8 | 458.2 | 450.9 | 451.8 | -0.9 | -0.2% | 236,390 |
| 2006/12/22 | 453.6 | 454.5 | 450.9 | 452.7 | ±0 | ±0% | 53,790 |
| 2006/12/21 | 451.8 | 453.6 | 450 | 452.7 | +2.7 | +0.6% | 46,970 |
| 2006/12/20 | 449.1 | 450.9 | 447.3 | 450 | +4.5 | +1% | 48,950 |
| 2006/12/19 | 450.9 | 452.7 | 444.5 | 445.5 | -4.5 | -1% | 69,080 |
| 2006/12/18 | 450.9 | 452.7 | 447.3 | 450 | +7.3 | +1.6% | 76,670 |
| 2006/12/15 | 454.5 | 455.5 | 440.9 | 442.7 | -13.7 | -3% | 233,420 |
| 2006/12/14 | 459.1 | 462.7 | 456.4 | 456.4 | ±0 | ±0% | 62,810 |
| 2006/12/13 | 450.9 | 457.3 | 450 | 456.4 | +8.2 | +1.8% | 145,970 |
| 2006/12/12 | 445.5 | 449.1 | 443.6 | 448.2 | +4.6 | +1% | 102,190 |
| 2006/12/11 | 447.3 | 447.3 | 443.6 | 443.6 | -0.9 | -0.2% | 55,220 |
| 2006/12/08 | 446.4 | 448.2 | 442.7 | 444.5 | -1.9 | -0.4% | 68,090 |
| 2006/12/07 | 446.4 | 448.2 | 443.6 | 446.4 | +1.9 | +0.4% | 33,880 |
| 2006/12/06 | 443.6 | 447.3 | 443.6 | 444.5 | +1.8 | +0.4% | 45,320 |
| 2006/12/05 | 441.8 | 445.5 | 441.8 | 442.7 | +0.9 | +0.2% | 37,070 |
| 2006/12/04 | 440.9 | 442.7 | 440 | 441.8 | -0.9 | -0.2% | 30,140 |
| 2006/12/01 | 440.9 | 444.5 | 435.5 | 442.7 | -3.7 | -0.8% | 99,550 |
4351～
4400
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
