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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,605 | 1,605 | 1,575 | 1,585 | -15 | -0.9% | 7,200 |
| 2004/06/23 | 1,625 | 1,630 | 1,600 | 1,600 | -25 | -1.5% | 12,000 |
| 2004/06/22 | 1,665 | 1,665 | 1,605 | 1,625 | -15 | -0.9% | 9,000 |
| 2004/06/21 | 1,665 | 1,665 | 1,605 | 1,640 | +35 | +2.2% | 11,200 |
| 2004/06/18 | 1,600 | 1,615 | 1,575 | 1,605 | -5 | -0.3% | 18,200 |
| 2004/06/17 | 1,585 | 1,625 | 1,555 | 1,610 | ±0 | ±0% | 14,200 |
| 2004/06/16 | 1,640 | 1,640 | 1,590 | 1,610 | -15 | -0.9% | 11,400 |
| 2004/06/15 | 1,650 | 1,700 | 1,600 | 1,625 | +10 | +0.6% | 24,200 |
| 2004/06/14 | 1,600 | 1,615 | 1,575 | 1,615 | +50 | +3.2% | 19,000 |
| 2004/06/11 | 1,535 | 1,615 | 1,535 | 1,565 | +45 | +3% | 34,400 |
| 2004/06/10 | 1,510 | 1,520 | 1,480 | 1,520 | +5 | +0.3% | 8,400 |
| 2004/06/09 | 1,480 | 1,515 | 1,480 | 1,515 | +25 | +1.7% | 5,800 |
| 2004/06/08 | 1,500 | 1,510 | 1,475 | 1,490 | +5 | +0.3% | 10,400 |
| 2004/06/07 | 1,475 | 1,490 | 1,455 | 1,485 | +15 | +1% | 6,800 |
| 2004/06/04 | 1,455 | 1,470 | 1,435 | 1,470 | -10 | -0.7% | 6,400 |
| 2004/06/03 | 1,495 | 1,495 | 1,470 | 1,480 | -15 | -1% | 12,000 |
| 2004/06/02 | 1,475 | 1,515 | 1,465 | 1,495 | +30 | +2% | 7,800 |
| 2004/06/01 | 1,435 | 1,465 | 1,435 | 1,465 | +40 | +2.8% | 4,600 |
| 2004/05/31 | 1,455 | 1,455 | 1,425 | 1,425 | -30 | -2.1% | 8,200 |
| 2004/05/28 | 1,460 | 1,480 | 1,445 | 1,455 | ±0 | ±0% | 7,400 |
| 2004/05/27 | 1,465 | 1,485 | 1,455 | 1,455 | -30 | -2% | 3,600 |
| 2004/05/26 | 1,520 | 1,535 | 1,485 | 1,485 | +5 | +0.3% | 6,800 |
| 2004/05/25 | 1,550 | 1,550 | 1,480 | 1,480 | -55 | -3.6% | 9,600 |
| 2004/05/24 | 1,510 | 1,550 | 1,510 | 1,535 | +35 | +2.3% | 13,200 |
| 2004/05/21 | 1,475 | 1,505 | 1,455 | 1,500 | +50 | +3.4% | 8,400 |
| 2004/05/20 | 1,535 | 1,575 | 1,450 | 1,450 | -60 | -4% | 16,800 |
| 2004/05/19 | 1,480 | 1,515 | 1,455 | 1,510 | +110 | +7.9% | 22,400 |
| 2004/05/18 | 1,220 | 1,410 | 1,205 | 1,400 | +100 | +7.7% | 27,000 |
| 2004/05/17 | 1,400 | 1,400 | 1,290 | 1,300 | -190 | -12.8% | 23,800 |
| 2004/05/14 | 1,540 | 1,540 | 1,410 | 1,490 | -60 | -3.9% | 13,600 |
| 2004/05/13 | 1,650 | 1,660 | 1,485 | 1,550 | -50 | -3.1% | 29,800 |
| 2004/05/12 | 1,500 | 1,605 | 1,500 | 1,600 | +195 | +13.9% | 30,000 |
| 2004/05/11 | 1,435 | 1,600 | 1,380 | 1,405 | -195 | -12.2% | 39,400 |
| 2004/05/10 | 1,825 | 1,825 | 1,600 | 1,600 | -250 | -13.5% | 48,000 |
| 2004/05/07 | 1,900 | 1,925 | 1,825 | 1,850 | -25 | -1.3% | 73,000 |
| 2004/05/06 | 1,750 | 1,970 | 1,740 | 1,875 | +145 | +8.4% | 122,400 |
| 2004/04/30 | 1,695 | 1,730 | 1,660 | 1,730 | +60 | +3.6% | 38,800 |
| 2004/04/28 | 1,635 | 1,670 | 1,635 | 1,670 | +20 | +1.2% | 8,800 |
| 2004/04/27 | 1,640 | 1,690 | 1,610 | 1,650 | -15 | -0.9% | 10,200 |
| 2004/04/26 | 1,720 | 1,720 | 1,640 | 1,665 | -35 | -2.1% | 9,400 |
| 2004/04/23 | 1,730 | 1,770 | 1,650 | 1,700 | -15 | -0.9% | 20,200 |
| 2004/04/22 | 1,720 | 1,765 | 1,695 | 1,715 | +20 | +1.2% | 83,200 |
| 2004/04/21 | 1,625 | 1,725 | 1,625 | 1,695 | +95 | +5.9% | 68,800 |
| 2004/04/20 | 1,600 | 1,640 | 1,580 | 1,600 | +20 | +1.3% | 6,200 |
| 2004/04/19 | 1,660 | 1,690 | 1,550 | 1,580 | -75 | -4.5% | 15,400 |
| 2004/04/16 | 1,725 | 1,725 | 1,650 | 1,655 | +5 | +0.3% | 9,400 |
| 2004/04/15 | 1,740 | 1,745 | 1,650 | 1,650 | -75 | -4.3% | 20,000 |
| 2004/04/14 | 1,650 | 1,735 | 1,640 | 1,725 | +25 | +1.5% | 20,000 |
| 2004/04/13 | 1,800 | 1,800 | 1,700 | 1,700 | -5 | -0.3% | 39,200 |
| 2004/04/12 | 1,590 | 1,725 | 1,590 | 1,705 | +190 | +12.5% | 32,600 |
5001～
5050
件表示中 / 5263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 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51倍 | 2.06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 |
| ハイマックス | 139,800円 | +7.2% | +3.5% | 3.15% | 13.28倍 | 1.44倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| サイバセキュリ | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| Ｋｕｄａｎ | 150,700円 | +42.9% | - | 0.00% | - | 4.91倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
