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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 546.4 | 550 | 542.7 | 542.7 | -7.3 | -1.3% | 55,880 |
| 2006/04/21 | 545.5 | 552.7 | 545.5 | 550 | +3.6 | +0.7% | 48,730 |
| 2006/04/20 | 554.5 | 556.4 | 545.5 | 546.4 | -3.6 | -0.7% | 58,300 |
| 2006/04/19 | 550 | 559.1 | 549.1 | 550 | +2.7 | +0.5% | 128,150 |
| 2006/04/18 | 545.5 | 550 | 544.5 | 547.3 | +1.8 | +0.3% | 55,330 |
| 2006/04/17 | 550 | 554.5 | 545.5 | 545.5 | -8.1 | -1.5% | 69,850 |
| 2006/04/14 | 550.9 | 559.1 | 550.9 | 553.6 | +0.9 | +0.2% | 28,160 |
| 2006/04/13 | 551.8 | 559.1 | 548.2 | 552.7 | +1.8 | +0.3% | 50,490 |
| 2006/04/12 | 552.7 | 557.3 | 550.9 | 550.9 | -2.7 | -0.5% | 63,140 |
| 2006/04/11 | 564.5 | 564.5 | 548.2 | 553.6 | -10.9 | -1.9% | 144,760 |
| 2006/04/10 | 564.5 | 565.5 | 560.9 | 564.5 | +1.8 | +0.3% | 37,510 |
| 2006/04/07 | 559.1 | 562.7 | 556.4 | 562.7 | +4.5 | +0.8% | 37,290 |
| 2006/04/06 | 560 | 562.7 | 553.6 | 558.2 | +0.9 | +0.2% | 107,910 |
| 2006/04/05 | 570.9 | 570.9 | 554.5 | 557.3 | -7.2 | -1.3% | 133,540 |
| 2006/04/04 | 568.2 | 570.9 | 561.8 | 564.5 | ±0 | ±0% | 206,030 |
| 2006/04/03 | 561.8 | 568.2 | 558.2 | 564.5 | +8.1 | +1.5% | 141,680 |
| 2006/03/31 | 556.4 | 563.6 | 556.4 | 556.4 | +0.9 | +0.2% | 73,700 |
| 2006/03/30 | 555.5 | 557.3 | 553.6 | 555.5 | +1.9 | +0.3% | 52,140 |
| 2006/03/29 | 555.5 | 556.4 | 552.7 | 553.6 | -1.9 | -0.3% | 37,290 |
| 2006/03/28 | 554.5 | 556.4 | 550 | 555.5 | +1.9 | +0.3% | 19,360 |
| 2006/03/27 | 554.5 | 557.3 | 545.5 | 553.6 | +1.8 | +0.3% | 61,160 |
| 2006/03/24 | 552.7 | 553.6 | 550.9 | 551.8 | -0.9 | -0.2% | 20,790 |
| 2006/03/23 | 552.7 | 556.4 | 550.9 | 552.7 | ±0 | ±0% | 46,750 |
| 2006/03/22 | 554.5 | 555.5 | 548.2 | 552.7 | -2.8 | -0.5% | 43,780 |
| 2006/03/20 | 550.9 | 559.1 | 550 | 555.5 | +10 | +1.8% | 42,900 |
| 2006/03/17 | 538.2 | 545.5 | 537.3 | 545.5 | +7.3 | +1.4% | 28,930 |
| 2006/03/16 | 547.3 | 547.3 | 538.2 | 538.2 | -5.4 | -1% | 34,650 |
| 2006/03/15 | 541.8 | 545.5 | 539.1 | 543.6 | +2.7 | +0.5% | 18,920 |
| 2006/03/14 | 540.9 | 541.8 | 539.1 | 540.9 | -0.9 | -0.2% | 22,880 |
| 2006/03/13 | 537.3 | 545.5 | 537.3 | 541.8 | +3.6 | +0.7% | 29,700 |
| 2006/03/10 | 552.7 | 555.5 | 534.5 | 538.2 | -8.2 | -1.5% | 53,020 |
| 2006/03/09 | 532.7 | 549.1 | 532.7 | 546.4 | +9.1 | +1.7% | 19,360 |
| 2006/03/08 | 545.5 | 550.9 | 531.8 | 537.3 | +0.9 | +0.2% | 17,050 |
| 2006/03/07 | 539.1 | 550 | 530.9 | 536.4 | ±0 | ±0% | 17,930 |
| 2006/03/06 | 534.5 | 537.3 | 529.1 | 536.4 | +1.9 | +0.4% | 18,480 |
| 2006/03/03 | 535.5 | 541.8 | 534.5 | 534.5 | ±0 | ±0% | 24,640 |
| 2006/03/02 | 538.2 | 545.5 | 534.5 | 534.5 | -7.3 | -1.3% | 19,470 |
| 2006/03/01 | 540.9 | 550.9 | 534.5 | 541.8 | +7.3 | +1.4% | 21,340 |
| 2006/02/28 | 555.5 | 557.3 | 534.5 | 534.5 | -21 | -3.8% | 43,010 |
| 2006/02/27 | 550 | 562.7 | 550 | 555.5 | +6.4 | +1.2% | 47,960 |
| 2006/02/24 | 544.5 | 556.4 | 540.9 | 549.1 | +12.7 | +2.4% | 54,010 |
| 2006/02/23 | 522.7 | 540 | 522.7 | 536.4 | +4.6 | +0.9% | 36,850 |
| 2006/02/22 | 554.5 | 554.5 | 516.4 | 531.8 | -1.8 | -0.3% | 50,380 |
| 2006/02/21 | 496.4 | 533.6 | 496.4 | 533.6 | +19.1 | +3.7% | 68,310 |
| 2006/02/20 | 531.8 | 540 | 506.4 | 514.5 | -26.4 | -4.9% | 60,610 |
| 2006/02/17 | 556.4 | 558.2 | 528.2 | 540.9 | -6.4 | -1.2% | 60,060 |
| 2006/02/16 | 546.4 | 564.5 | 545.5 | 547.3 | -6.3 | -1.1% | 32,890 |
| 2006/02/15 | 568.2 | 568.2 | 549.1 | 553.6 | +3.6 | +0.7% | 46,640 |
| 2006/02/14 | 536.4 | 560 | 527.3 | 550 | -13.6 | -2.4% | 64,240 |
| 2006/02/13 | 579.1 | 586.4 | 559.1 | 563.6 | -13.7 | -2.4% | 57,640 |
4551～
4600
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
