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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 480 | 485.5 | 475.5 | 479.1 | -0.9 | -0.2% | 26,400 |
| 2006/07/05 | 487.3 | 490.9 | 477.3 | 480 | -6.4 | -1.3% | 43,010 |
| 2006/07/04 | 486.4 | 490.9 | 485.5 | 486.4 | ±0 | ±0% | 20,130 |
| 2006/07/03 | 486.4 | 488.2 | 479.1 | 486.4 | -1.8 | -0.4% | 38,060 |
| 2006/06/30 | 491.8 | 493.6 | 483.6 | 488.2 | -1.8 | -0.4% | 39,050 |
| 2006/06/29 | 487.3 | 490 | 481.8 | 490 | +3.6 | +0.7% | 23,430 |
| 2006/06/28 | 483.6 | 486.4 | 472.7 | 486.4 | +0.9 | +0.2% | 35,090 |
| 2006/06/27 | 491.8 | 496.4 | 484.5 | 485.5 | -20.9 | -4.1% | 93,610 |
| 2006/06/26 | 499.1 | 508.2 | 497.3 | 506.4 | +10 | +2% | 124,960 |
| 2006/06/23 | 500 | 500 | 485.5 | 496.4 | -7.2 | -1.4% | 63,360 |
| 2006/06/22 | 492.7 | 506.4 | 492.7 | 503.6 | +4.5 | +0.9% | 64,790 |
| 2006/06/21 | 513.6 | 514.5 | 495.5 | 499.1 | -2.7 | -0.5% | 72,710 |
| 2006/06/20 | 515.5 | 515.5 | 500.9 | 501.8 | -17.3 | -3.3% | 67,320 |
| 2006/06/19 | 519.1 | 524.5 | 515.5 | 519.1 | +6.4 | +1.2% | 39,930 |
| 2006/06/16 | 522.7 | 524.5 | 510.9 | 512.7 | +12.7 | +2.5% | 55,000 |
| 2006/06/15 | 504.5 | 508.2 | 492.7 | 500 | +22.7 | +4.8% | 50,710 |
| 2006/06/14 | 472.7 | 477.3 | 463.6 | 477.3 | ±0 | ±0% | 35,970 |
| 2006/06/13 | 482.7 | 482.7 | 477.3 | 477.3 | -3.6 | -0.7% | 13,970 |
| 2006/06/12 | 464.5 | 480.9 | 464.5 | 480.9 | +10 | +2.1% | 24,420 |
| 2006/06/09 | 473.6 | 477.3 | 459.1 | 470.9 | -2.7 | -0.6% | 92,620 |
| 2006/06/08 | 478.2 | 480 | 473.6 | 473.6 | -11.9 | -2.5% | 123,420 |
| 2006/06/07 | 486.4 | 490.9 | 484.5 | 485.5 | ±0 | ±0% | 29,040 |
| 2006/06/06 | 489.1 | 490.9 | 485.5 | 485.5 | -6.3 | -1.3% | 40,150 |
| 2006/06/05 | 494.5 | 494.5 | 489.1 | 491.8 | -2.7 | -0.5% | 18,260 |
| 2006/06/02 | 490.9 | 495.5 | 485.5 | 494.5 | +3.6 | +0.7% | 104,390 |
| 2006/06/01 | 509.1 | 509.1 | 488.2 | 490.9 | -5.5 | -1.1% | 35,530 |
| 2006/05/31 | 500.9 | 502.7 | 494.5 | 496.4 | -8.1 | -1.6% | 44,880 |
| 2006/05/30 | 510 | 510.9 | 503.6 | 504.5 | -5.5 | -1.1% | 50,600 |
| 2006/05/29 | 510 | 517.3 | 508.2 | 510 | +0.9 | +0.2% | 56,760 |
| 2006/05/26 | 515.5 | 516.4 | 507.3 | 509.1 | -2.7 | -0.5% | 22,770 |
| 2006/05/25 | 504.5 | 512.7 | 504.5 | 511.8 | +6.3 | +1.2% | 46,200 |
| 2006/05/24 | 503.6 | 510 | 501.8 | 505.5 | +1 | +0.2% | 75,350 |
| 2006/05/23 | 513.6 | 513.6 | 504.5 | 504.5 | -8.2 | -1.6% | 34,650 |
| 2006/05/22 | 511.8 | 520 | 510.9 | 512.7 | +1.8 | +0.4% | 49,610 |
| 2006/05/19 | 509.1 | 510.9 | 504.5 | 510.9 | +2.7 | +0.5% | 40,260 |
| 2006/05/18 | 504.5 | 510.9 | 504.5 | 508.2 | -9.1 | -1.8% | 30,580 |
| 2006/05/17 | 519.1 | 520.9 | 496.4 | 517.3 | +1.8 | +0.3% | 69,190 |
| 2006/05/16 | 529.1 | 530.9 | 513.6 | 515.5 | -14.5 | -2.7% | 38,610 |
| 2006/05/15 | 527.3 | 530 | 522.7 | 530 | -0.9 | -0.2% | 44,110 |
| 2006/05/12 | 541.8 | 541.8 | 522.7 | 530.9 | -10.9 | -2% | 44,330 |
| 2006/05/11 | 542.7 | 545.5 | 540.9 | 541.8 | -0.9 | -0.2% | 18,590 |
| 2006/05/10 | 544.5 | 545.5 | 540.9 | 542.7 | -1.8 | -0.3% | 36,080 |
| 2006/05/09 | 545.5 | 550 | 542.7 | 544.5 | -1.9 | -0.3% | 49,830 |
| 2006/05/08 | 545.5 | 550 | 544.5 | 546.4 | +1.9 | +0.3% | 30,690 |
| 2006/05/02 | 544.5 | 550 | 539.1 | 544.5 | +1.8 | +0.3% | 31,350 |
| 2006/05/01 | 545.5 | 545.5 | 539.1 | 542.7 | +1.8 | +0.3% | 35,860 |
| 2006/04/28 | 543.6 | 545.5 | 538.2 | 540.9 | -3.6 | -0.7% | 29,150 |
| 2006/04/27 | 537.3 | 545.5 | 536.4 | 544.5 | ±0 | ±0% | 42,570 |
| 2006/04/26 | 549.1 | 549.1 | 542.7 | 544.5 | -3.7 | -0.7% | 38,390 |
| 2006/04/25 | 542.7 | 548.2 | 542.7 | 548.2 | +5.5 | +1% | 36,520 |
4501～
4550
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
