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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 433.6 | 438.2 | 431.8 | 433.6 | +2.7 | +0.6% | 55,770 |
| 2006/09/15 | 430 | 432.7 | 430 | 430.9 | +0.9 | +0.2% | 50,380 |
| 2006/09/14 | 430 | 433.6 | 427.3 | 430 | -1.8 | -0.4% | 60,390 |
| 2006/09/13 | 435.5 | 436.4 | 430.9 | 431.8 | -2.7 | -0.6% | 86,130 |
| 2006/09/12 | 440 | 442.7 | 434.5 | 434.5 | -5.5 | -1.3% | 98,450 |
| 2006/09/11 | 446.4 | 446.4 | 439.1 | 440 | -1.8 | -0.4% | 111,430 |
| 2006/09/08 | 440.9 | 446.4 | 440.9 | 441.8 | ±0 | ±0% | 120,780 |
| 2006/09/07 | 443.6 | 443.6 | 441.8 | 441.8 | -2.7 | -0.6% | 57,090 |
| 2006/09/06 | 446.4 | 450 | 444.5 | 444.5 | -5.5 | -1.2% | 125,290 |
| 2006/09/05 | 450.9 | 450.9 | 446.4 | 450 | -0.9 | -0.2% | 186,340 |
| 2006/09/04 | 436.4 | 450.9 | 435.5 | 450.9 | +16.4 | +3.8% | 278,190 |
| 2006/09/01 | 440 | 440.9 | 431.8 | 434.5 | -1 | -0.2% | 57,860 |
| 2006/08/31 | 438.2 | 439.1 | 430 | 435.5 | -2.7 | -0.6% | 59,070 |
| 2006/08/30 | 434.5 | 439.1 | 434.5 | 438.2 | ±0 | ±0% | 31,790 |
| 2006/08/29 | 432.7 | 438.2 | 432.7 | 438.2 | +4.6 | +1.1% | 26,620 |
| 2006/08/28 | 439.1 | 442.7 | 432.7 | 433.6 | -6.4 | -1.5% | 64,680 |
| 2006/08/25 | 442.7 | 443.6 | 440 | 440 | -1.8 | -0.4% | 35,090 |
| 2006/08/24 | 444.5 | 448.2 | 441.8 | 441.8 | -1.8 | -0.4% | 75,240 |
| 2006/08/23 | 445.5 | 445.5 | 441.8 | 443.6 | -1.9 | -0.4% | 38,940 |
| 2006/08/22 | 439.1 | 447.3 | 439.1 | 445.5 | +6.4 | +1.5% | 67,210 |
| 2006/08/21 | 450.9 | 450.9 | 437.3 | 439.1 | -7.3 | -1.6% | 161,480 |
| 2006/08/18 | 448.2 | 449.1 | 441.8 | 446.4 | +4.6 | +1% | 109,560 |
| 2006/08/17 | 442.7 | 449.1 | 440.9 | 441.8 | +2.7 | +0.6% | 130,020 |
| 2006/08/16 | 435.5 | 440 | 435.5 | 439.1 | +5.5 | +1.3% | 52,360 |
| 2006/08/15 | 434.5 | 434.5 | 428.2 | 433.6 | -0.9 | -0.2% | 29,810 |
| 2006/08/14 | 434.5 | 434.5 | 428.2 | 434.5 | +0.9 | +0.2% | 56,320 |
| 2006/08/11 | 431.8 | 434.5 | 431.8 | 433.6 | ±0 | ±0% | 35,090 |
| 2006/08/10 | 444.5 | 447.3 | 433.6 | 433.6 | -10 | -2.3% | 98,450 |
| 2006/08/09 | 434.5 | 443.6 | 430.9 | 443.6 | +10 | +2.3% | 51,150 |
| 2006/08/08 | 430.9 | 434.5 | 429.1 | 433.6 | +2.7 | +0.6% | 33,770 |
| 2006/08/07 | 438.2 | 441.8 | 430.9 | 430.9 | -6.4 | -1.5% | 41,910 |
| 2006/08/04 | 440 | 440.9 | 436.4 | 437.3 | +1.8 | +0.4% | 30,580 |
| 2006/08/03 | 440 | 440.9 | 435.5 | 435.5 | -2.7 | -0.6% | 29,590 |
| 2006/08/02 | 433.6 | 438.2 | 432.7 | 438.2 | +5.5 | +1.3% | 21,780 |
| 2006/08/01 | 436.4 | 437.3 | 431.8 | 432.7 | -2.8 | -0.6% | 21,340 |
| 2006/07/31 | 442.7 | 443.6 | 428.2 | 435.5 | -3.6 | -0.8% | 43,230 |
| 2006/07/28 | 440.9 | 441.8 | 430 | 439.1 | +2.7 | +0.6% | 31,240 |
| 2006/07/27 | 431.8 | 440.9 | 430.9 | 436.4 | +4.6 | +1.1% | 21,890 |
| 2006/07/26 | 437.3 | 439.1 | 431.8 | 431.8 | -7.3 | -1.7% | 24,530 |
| 2006/07/25 | 443.6 | 449.1 | 437.3 | 439.1 | -2.7 | -0.6% | 25,630 |
| 2006/07/24 | 442.7 | 445.5 | 436.4 | 441.8 | -6.4 | -1.4% | 27,940 |
| 2006/07/21 | 448.2 | 470.9 | 441.8 | 448.2 | -1.8 | -0.4% | 49,390 |
| 2006/07/20 | 439.1 | 450 | 439.1 | 450 | +15.5 | +3.6% | 23,870 |
| 2006/07/19 | 444.5 | 445.5 | 427.3 | 434.5 | -5.5 | -1.3% | 47,850 |
| 2006/07/18 | 462.7 | 462.7 | 439.1 | 440 | -22.7 | -4.9% | 37,620 |
| 2006/07/14 | 464.5 | 468.2 | 461.8 | 462.7 | -9.1 | -1.9% | 41,800 |
| 2006/07/13 | 477.3 | 477.3 | 467.3 | 471.8 | -1.8 | -0.4% | 22,550 |
| 2006/07/12 | 477.3 | 483.6 | 471.8 | 473.6 | -8.2 | -1.7% | 23,100 |
| 2006/07/11 | 472.7 | 481.8 | 472.7 | 481.8 | +7.3 | +1.5% | 28,600 |
| 2006/07/10 | 479.1 | 480 | 469.1 | 474.5 | -4.6 | -1% | 31,570 |
4601～
4650
件表示中 / 5988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 | 46,800円 | +4.9% | +3.4% | 2.99% | 20.69倍 | 1.82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 |
| システムリサーチ | 190,500円 | +13.1% | +14.3% | 3.15% | 12.45倍 | 2.67倍 |
|
独立系ＳＩ。製造業を中心に企業向け情報システム構築と保守・運用。トヨタＧ向けが約３割 |
| マーベラス | 50,700円 | +25.2% | +11.1% | 2.37% | 21.94倍 | 1.17倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| エヌアイデイ | 233,400円 | +0.1% | -1.9% | 1.24% | 11.23倍 | 1.18倍 |
|
独立系ＳＩ。システム開発から保守・運用まで一貫体制。組み込み開発に強み。安定顧客多い |
| ＷＯＷＯＷ | 105,300円 | -0.2% | -49.9% | 2.85% | 37.20倍 | 0.44倍 |
|
日本初の民間衛星放送会社。ＢＳ、ＣＳに有料番組提供。スポーツ、音楽、ドラマ自社制作に注力 |
市場注目の銘柄
チャート関連のコラム
