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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 445.5 | 446.4 | 443.6 | 446.4 | +0.9 | +0.2% | 44,770 |
| 2006/11/29 | 445.5 | 447.3 | 442.7 | 445.5 | +2.8 | +0.6% | 54,670 |
| 2006/11/28 | 434.5 | 444.5 | 434.5 | 442.7 | +10 | +2.3% | 80,740 |
| 2006/11/27 | 427.3 | 433.6 | 427.3 | 432.7 | +6.3 | +1.5% | 29,920 |
| 2006/11/24 | 422.7 | 427.3 | 419.1 | 426.4 | ±0 | ±0% | 48,950 |
| 2006/11/22 | 417.3 | 428.2 | 416.4 | 426.4 | +9.1 | +2.2% | 38,060 |
| 2006/11/21 | 420 | 427.3 | 415.5 | 417.3 | -7.2 | -1.7% | 89,650 |
| 2006/11/20 | 438.2 | 438.2 | 423.6 | 424.5 | -12.8 | -2.9% | 62,370 |
| 2006/11/17 | 443.6 | 443.6 | 436.4 | 437.3 | -1.8 | -0.4% | 48,070 |
| 2006/11/16 | 436.4 | 441.8 | 436.4 | 439.1 | +2.7 | +0.6% | 58,300 |
| 2006/11/15 | 436.4 | 440.9 | 434.5 | 436.4 | ±0 | ±0% | 42,680 |
| 2006/11/14 | 435.5 | 440.9 | 432.7 | 436.4 | ±0 | ±0% | 61,380 |
| 2006/11/13 | 433.6 | 439.1 | 432.7 | 436.4 | +2.8 | +0.6% | 46,090 |
| 2006/11/10 | 440 | 440 | 433.6 | 433.6 | -6.4 | -1.5% | 66,550 |
| 2006/11/09 | 440.9 | 445.5 | 439.1 | 440 | ±0 | ±0% | 56,650 |
| 2006/11/08 | 440.9 | 445.5 | 439.1 | 440 | -0.9 | -0.2% | 71,280 |
| 2006/11/07 | 439.1 | 443.6 | 439.1 | 440.9 | +2.7 | +0.6% | 42,790 |
| 2006/11/06 | 439.1 | 441.8 | 436.4 | 438.2 | -0.9 | -0.2% | 59,070 |
| 2006/11/02 | 440 | 440.9 | 434.5 | 439.1 | -0.9 | -0.2% | 44,770 |
| 2006/11/01 | 444.5 | 444.5 | 439.1 | 440 | -3.6 | -0.8% | 48,290 |
| 2006/10/31 | 446.4 | 446.4 | 441.8 | 443.6 | -1.9 | -0.4% | 101,420 |
| 2006/10/30 | 441.8 | 445.5 | 441.8 | 445.5 | +3.7 | +0.8% | 78,540 |
| 2006/10/27 | 446.4 | 446.4 | 441.8 | 441.8 | -1.8 | -0.4% | 144,210 |
| 2006/10/26 | 443.6 | 445.5 | 442.7 | 443.6 | ±0 | ±0% | 50,270 |
| 2006/10/25 | 443.6 | 445.5 | 442.7 | 443.6 | ±0 | ±0% | 54,780 |
| 2006/10/24 | 450 | 450.9 | 443.6 | 443.6 | -3.7 | -0.8% | 123,090 |
| 2006/10/23 | 444.5 | 448.2 | 444.5 | 447.3 | +5.5 | +1.2% | 79,200 |
| 2006/10/20 | 439.1 | 446.4 | 439.1 | 441.8 | +4.5 | +1% | 43,120 |
| 2006/10/19 | 441.8 | 446.4 | 433.6 | 437.3 | +1.8 | +0.4% | 135,520 |
| 2006/10/18 | 435.5 | 436.4 | 432.7 | 435.5 | +1.9 | +0.4% | 67,430 |
| 2006/10/17 | 431.8 | 434.5 | 430 | 433.6 | +5.4 | +1.3% | 71,280 |
| 2006/10/16 | 431.8 | 433.6 | 425.5 | 428.2 | -3.6 | -0.8% | 123,310 |
| 2006/10/13 | 420 | 432.7 | 420 | 431.8 | +15.4 | +3.7% | 74,140 |
| 2006/10/12 | 428.2 | 432.7 | 414.5 | 416.4 | -11.8 | -2.8% | 112,750 |
| 2006/10/11 | 434.5 | 436.4 | 428.2 | 428.2 | -6.3 | -1.4% | 52,030 |
| 2006/10/10 | 433.6 | 435.5 | 431.8 | 434.5 | +2.7 | +0.6% | 56,430 |
| 2006/10/06 | 431.8 | 432.7 | 428.2 | 431.8 | ±0 | ±0% | 57,860 |
| 2006/10/05 | 431.8 | 434.5 | 430 | 431.8 | ±0 | ±0% | 106,700 |
| 2006/10/04 | 434.5 | 437.3 | 431.8 | 431.8 | -1.8 | -0.4% | 78,760 |
| 2006/10/03 | 433.6 | 434.5 | 431.8 | 433.6 | ±0 | ±0% | 34,760 |
| 2006/10/02 | 437.3 | 438.2 | 433.6 | 433.6 | -2.8 | -0.6% | 57,090 |
| 2006/09/29 | 436.4 | 437.3 | 433.6 | 436.4 | +0.9 | +0.2% | 37,510 |
| 2006/09/28 | 436.4 | 437.3 | 432.7 | 435.5 | -0.9 | -0.2% | 62,920 |
| 2006/09/27 | 439.1 | 440 | 431.8 | 436.4 | -0.9 | -0.2% | 73,590 |
| 2006/09/26 | 434.5 | 438.2 | 430.9 | 437.3 | +6.4 | +1.5% | 58,850 |
| 2006/09/25 | 429.1 | 432.7 | 427.3 | 430.9 | +1.8 | +0.4% | 96,470 |
| 2006/09/22 | 429.1 | 431.8 | 429.1 | 429.1 | -1.8 | -0.4% | 43,120 |
| 2006/09/21 | 431.8 | 431.8 | 428.2 | 430.9 | +2.7 | +0.6% | 34,100 |
| 2006/09/20 | 433.6 | 434.5 | 428.2 | 428.2 | -5.4 | -1.2% | 47,850 |
| 2006/09/19 | 433.6 | 438.2 | 431.8 | 433.6 | +2.7 | +0.6% | 55,770 |
4401～
4450
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
