情報企画の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/01/28 | 1,820 | 1,840 | 1,805 | 1,815 | +10 | +0.6% | 3,800 |
| 2005/01/27 | 1,835 | 1,835 | 1,800 | 1,805 | -30 | -1.6% | 10,000 |
| 2005/01/26 | 1,840 | 1,850 | 1,830 | 1,835 | -15 | -0.8% | 7,200 |
| 2005/01/25 | 1,835 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 14,200 |
| 2005/01/24 | 1,815 | 1,890 | 1,815 | 1,830 | ±0 | ±0% | 22,800 |
| 2005/01/21 | 1,810 | 1,830 | 1,810 | 1,830 | -5 | -0.3% | 3,800 |
| 2005/01/20 | 1,825 | 1,865 | 1,805 | 1,835 | -60 | -3.2% | 15,800 |
| 2005/01/19 | 1,895 | 1,895 | 1,855 | 1,895 | -5 | -0.3% | 7,400 |
| 2005/01/18 | 1,865 | 1,900 | 1,815 | 1,900 | +60 | +3.3% | 25,400 |
| 2005/01/17 | 1,805 | 1,840 | 1,775 | 1,840 | +75 | +4.2% | 24,600 |
| 2005/01/14 | 1,765 | 1,830 | 1,750 | 1,765 | -85 | -4.6% | 18,800 |
| 2005/01/13 | 1,825 | 1,850 | 1,800 | 1,850 | -40 | -2.1% | 18,600 |
| 2005/01/12 | 1,900 | 1,900 | 1,800 | 1,890 | -35 | -1.8% | 28,200 |
| 2005/01/11 | 1,805 | 1,945 | 1,750 | 1,925 | +175 | +10% | 67,400 |
| 2005/01/07 | 1,600 | 1,805 | 1,585 | 1,750 | +130 | +8% | 29,000 |
| 2005/01/06 | 1,525 | 1,725 | 1,520 | 1,620 | +95 | +6.2% | 41,400 |
| 2005/01/05 | 1,510 | 1,530 | 1,500 | 1,525 | +20 | +1.3% | 10,000 |
| 2005/01/04 | 1,505 | 1,505 | 1,505 | 1,505 | -50 | -3.2% | 600 |
| 2004/12/30 | 1,550 | 1,555 | 1,500 | 1,555 | +5 | +0.3% | 6,000 |
| 2004/12/29 | 1,560 | 1,570 | 1,540 | 1,550 | +25 | +1.6% | 4,600 |
| 2004/12/28 | 1,485 | 1,550 | 1,485 | 1,525 | +15 | +1% | 8,600 |
| 2004/12/27 | 1,490 | 1,520 | 1,475 | 1,510 | +10 | +0.7% | 5,400 |
| 2004/12/24 | 1,490 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 10,600 |
| 2004/12/22 | 1,515 | 1,525 | 1,490 | 1,500 | -15 | -1% | 20,600 |
| 2004/12/21 | 1,425 | 1,515 | 1,425 | 1,515 | +105 | +7.4% | 24,200 |
| 2004/12/20 | 1,395 | 1,410 | 1,380 | 1,410 | +45 | +3.3% | 8,400 |
| 2004/12/17 | 1,365 | 1,405 | 1,365 | 1,365 | +10 | +0.7% | 5,600 |
| 2004/12/16 | 1,375 | 1,385 | 1,340 | 1,355 | ±0 | ±0% | 5,000 |
| 2004/12/15 | 1,330 | 1,355 | 1,315 | 1,355 | +25 | +1.9% | 6,200 |
| 2004/12/14 | 1,375 | 1,375 | 1,315 | 1,330 | -45 | -3.3% | 7,600 |
| 2004/12/13 | 1,410 | 1,410 | 1,375 | 1,375 | -30 | -2.1% | 3,400 |
| 2004/12/10 | 1,410 | 1,410 | 1,400 | 1,405 | -35 | -2.4% | 5,200 |
| 2004/12/09 | 1,450 | 1,450 | 1,415 | 1,440 | ±0 | ±0% | 3,200 |
| 2004/12/08 | 1,425 | 1,440 | 1,425 | 1,440 | -10 | -0.7% | 1,600 |
| 2004/12/07 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 11,400 |
| 2004/12/06 | 1,450 | 1,450 | 1,430 | 1,440 | -20 | -1.4% | 1,400 |
| 2004/12/03 | 1,430 | 1,460 | 1,430 | 1,460 | +45 | +3.2% | 3,800 |
| 2004/12/02 | 1,435 | 1,440 | 1,405 | 1,415 | -20 | -1.4% | 4,400 |
| 2004/12/01 | 1,450 | 1,450 | 1,435 | 1,435 | -40 | -2.7% | 2,800 |
| 2004/11/30 | 1,470 | 1,475 | 1,470 | 1,475 | ±0 | ±0% | 2,800 |
| 2004/11/29 | 1,495 | 1,500 | 1,475 | 1,475 | -20 | -1.3% | 1,800 |
| 2004/11/26 | 1,470 | 1,495 | 1,470 | 1,495 | +15 | +1% | 5,200 |
| 2004/11/25 | 1,500 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 2,000 |
| 2004/11/24 | 1,520 | 1,545 | 1,465 | 1,500 | -50 | -3.2% | 4,400 |
| 2004/11/22 | 1,510 | 1,550 | 1,510 | 1,550 | -25 | -1.6% | 2,200 |
| 2004/11/19 | 1,560 | 1,575 | 1,545 | 1,575 | +25 | +1.6% | 3,600 |
| 2004/11/18 | 1,550 | 1,550 | 1,540 | 1,550 | ±0 | ±0% | 4,200 |
| 2004/11/17 | 1,535 | 1,550 | 1,530 | 1,550 | -25 | -1.6% | 2,800 |
| 2004/11/16 | 1,595 | 1,615 | 1,575 | 1,575 | ±0 | ±0% | 6,600 |
| 2004/11/15 | 1,575 | 1,595 | 1,535 | 1,575 | +70 | +4.7% | 10,600 |
4951～
5000
件表示中 / 5359件
類似銘柄と比較する
現在ご覧いただいている「情報企画」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 |
|---|---|---|---|---|---|---|---|---|
| 情報企画 | 463,000円 | +5.2% | +0.2% | 2.38% | 13.73倍 | 2.25倍 |
|
信金など金融機関対象の業務支援パッケージを開発、販売。事業会社向けにも進出意欲が強い |
| システムサポＨ | 190,400円 | +20.8% | +25.9% | 2.57% | 13.52倍 | 3.68倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ＪＩＧ－ＳＡＷ | 291,100円 | +6.6% | +7.3% | 0.00% | 38.28倍 | 6.27倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ラクーンＨＤ | 85,800円 | +5.0% | +161.7% | 2.56% | 21.18倍 | 3.56倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| サイバトラスト | 238,000円 | +11.4% | +16.0% | 0.74% | 22.27倍 | 3.03倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
市場注目の銘柄
チャート関連のコラム
