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 |
|---|---|---|---|---|---|---|---|
| 2005/03/22 | 1,650 | 1,850 | 1,620 | 1,850 | +250 | +15.6% | 84,200 |
| 2005/03/18 | 1,655 | 1,675 | 1,600 | 1,600 | -75 | -4.5% | 30,600 |
| 2005/03/17 | 1,700 | 1,700 | 1,675 | 1,675 | -30 | -1.8% | 5,400 |
| 2005/03/16 | 1,705 | 1,705 | 1,705 | 1,705 | -5 | -0.3% | 200 |
| 2005/03/15 | 1,745 | 1,745 | 1,710 | 1,710 | -35 | -2% | 2,000 |
| 2005/03/14 | 1,720 | 1,745 | 1,720 | 1,745 | +25 | +1.5% | 1,800 |
| 2005/03/11 | 1,775 | 1,775 | 1,720 | 1,720 | -30 | -1.7% | 8,200 |
| 2005/03/10 | 1,755 | 1,765 | 1,740 | 1,750 | -5 | -0.3% | 6,400 |
| 2005/03/09 | 1,745 | 1,765 | 1,725 | 1,755 | +5 | +0.3% | 6,800 |
| 2005/03/08 | 1,755 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 3,800 |
| 2005/03/07 | 1,725 | 1,765 | 1,725 | 1,750 | +50 | +2.9% | 10,600 |
| 2005/03/04 | 1,700 | 1,720 | 1,685 | 1,700 | +10 | +0.6% | 5,800 |
| 2005/03/03 | 1,700 | 1,710 | 1,685 | 1,690 | +10 | +0.6% | 7,400 |
| 2005/03/02 | 1,680 | 1,685 | 1,675 | 1,680 | -5 | -0.3% | 2,600 |
| 2005/03/01 | 1,675 | 1,685 | 1,670 | 1,685 | +10 | +0.6% | 3,600 |
| 2005/02/28 | 1,695 | 1,695 | 1,675 | 1,675 | ±0 | ±0% | 2,200 |
| 2005/02/25 | 1,680 | 1,700 | 1,665 | 1,675 | -10 | -0.6% | 9,000 |
| 2005/02/24 | 1,700 | 1,715 | 1,675 | 1,685 | -5 | -0.3% | 8,200 |
| 2005/02/23 | 1,675 | 1,695 | 1,650 | 1,690 | +15 | +0.9% | 9,200 |
| 2005/02/22 | 1,650 | 1,690 | 1,650 | 1,675 | ±0 | ±0% | 7,800 |
| 2005/02/21 | 1,650 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 2,200 |
| 2005/02/18 | 1,675 | 1,675 | 1,640 | 1,650 | ±0 | ±0% | 2,800 |
| 2005/02/17 | 1,620 | 1,650 | 1,620 | 1,650 | +5 | +0.3% | 3,800 |
| 2005/02/16 | 1,715 | 1,715 | 1,645 | 1,645 | -70 | -4.1% | 6,400 |
| 2005/02/15 | 1,700 | 1,715 | 1,700 | 1,715 | +15 | +0.9% | 2,600 |
| 2005/02/14 | 1,695 | 1,705 | 1,650 | 1,700 | -15 | -0.9% | 13,600 |
| 2005/02/10 | 1,725 | 1,725 | 1,680 | 1,715 | -55 | -3.1% | 15,800 |
| 2005/02/09 | 1,780 | 1,780 | 1,750 | 1,770 | -75 | -4.1% | 24,600 |
| 2005/02/08 | 1,850 | 1,860 | 1,825 | 1,845 | -45 | -2.4% | 5,200 |
| 2005/02/07 | 1,860 | 1,900 | 1,830 | 1,890 | +30 | +1.6% | 4,000 |
| 2005/02/04 | 1,850 | 1,860 | 1,825 | 1,860 | -15 | -0.8% | 4,200 |
| 2005/02/03 | 1,915 | 1,960 | 1,875 | 1,875 | -65 | -3.4% | 18,200 |
| 2005/02/02 | 1,955 | 1,965 | 1,920 | 1,940 | +25 | +1.3% | 28,000 |
| 2005/02/01 | 1,850 | 1,915 | 1,850 | 1,915 | +85 | +4.6% | 25,000 |
| 2005/01/31 | 1,840 | 1,850 | 1,830 | 1,830 | +15 | +0.8% | 4,600 |
| 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 |
5001～
5050
件表示中 / 5444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 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.58倍 | 2.57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 |
| デジハＨＤ | 95,900円 | 0.0% | +15.9% | 2.40% | 12.87倍 | 2.39倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＧＳ | 133,000円 | +7.8% | +10.0% | 2.11% | 15.24倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ファインデクス | 85,800円 | +3.1% | -1.9% | 1.98% | 19.39倍 | 3.76倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＮＣＤ | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
