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 |
|---|---|---|---|---|---|---|---|
| 2004/04/09 | 1,575 | 1,625 | 1,505 | 1,515 | -125 | -7.6% | 37,000 |
| 2004/04/08 | 1,630 | 1,645 | 1,605 | 1,640 | -15 | -0.9% | 24,200 |
| 2004/04/07 | 1,670 | 1,675 | 1,625 | 1,655 | -40 | -2.4% | 26,400 |
| 2004/04/06 | 1,805 | 1,835 | 1,625 | 1,695 | -80 | -4.5% | 73,600 |
| 2004/04/05 | 1,810 | 1,810 | 1,735 | 1,775 | +165 | +10.2% | 104,200 |
| 2004/04/02 | 1,575 | 1,640 | 1,555 | 1,610 | +110 | +7.3% | 88,200 |
| 2004/04/01 | 1,430 | 1,585 | 1,400 | 1,500 | +75 | +5.3% | 61,600 |
| 2004/03/31 | 1,400 | 1,425 | 1,380 | 1,425 | +35 | +2.5% | 27,000 |
| 2004/03/30 | 1,400 | 1,400 | 1,360 | 1,390 | +20 | +1.5% | 16,400 |
| 2004/03/29 | 1,345 | 1,370 | 1,315 | 1,370 | +60 | +4.6% | 12,000 |
| 2004/03/26 | 1,320 | 1,320 | 1,300 | 1,310 | +5 | +0.4% | 5,800 |
| 2004/03/25 | 1,305 | 1,310 | 1,300 | 1,305 | +5 | +0.4% | 5,400 |
| 2004/03/24 | 1,325 | 1,340 | 1,300 | 1,300 | -20 | -1.5% | 15,400 |
| 2004/03/23 | 1,310 | 1,325 | 1,305 | 1,320 | -5 | -0.4% | 10,800 |
| 2004/03/22 | 1,325 | 1,330 | 1,305 | 1,325 | -10 | -0.7% | 7,800 |
| 2004/03/19 | 1,385 | 1,385 | 1,330 | 1,335 | -55 | -4% | 14,200 |
| 2004/03/18 | 1,405 | 1,420 | 1,390 | 1,390 | ±0 | ±0% | 18,000 |
| 2004/03/17 | 1,410 | 1,410 | 1,385 | 1,390 | -25 | -1.8% | 8,200 |
| 2004/03/16 | 1,350 | 1,415 | 1,315 | 1,415 | +20 | +1.4% | 12,200 |
| 2004/03/15 | 1,450 | 1,450 | 1,395 | 1,395 | +25 | +1.8% | 11,400 |
| 2004/03/12 | 1,360 | 1,370 | 1,345 | 1,370 | -5 | -0.4% | 15,400 |
| 2004/03/11 | 1,405 | 1,405 | 1,350 | 1,375 | -50 | -3.5% | 18,200 |
| 2004/03/10 | 1,350 | 1,450 | 1,350 | 1,425 | +85 | +6.3% | 38,600 |
| 2004/03/09 | 1,335 | 1,375 | 1,325 | 1,340 | ±0 | ±0% | 16,000 |
| 2004/03/08 | 1,315 | 1,340 | 1,300 | 1,340 | +25 | +1.9% | 7,400 |
| 2004/03/05 | 1,370 | 1,385 | 1,305 | 1,315 | -35 | -2.6% | 25,400 |
| 2004/03/04 | 1,245 | 1,365 | 1,240 | 1,350 | +110 | +8.9% | 39,000 |
| 2004/03/03 | 1,220 | 1,240 | 1,215 | 1,240 | +25 | +2.1% | 12,000 |
| 2004/03/02 | 1,240 | 1,240 | 1,215 | 1,215 | -5 | -0.4% | 11,200 |
| 2004/03/01 | 1,230 | 1,245 | 1,205 | 1,220 | -35 | -2.8% | 17,800 |
| 2004/02/27 | 1,260 | 1,260 | 1,200 | 1,255 | -5 | -0.4% | 11,400 |
| 2004/02/26 | 1,245 | 1,275 | 1,225 | 1,260 | +5 | +0.4% | 8,600 |
| 2004/02/25 | 1,200 | 1,265 | 1,200 | 1,255 | +55 | +4.6% | 10,600 |
| 2004/02/24 | 1,220 | 1,220 | 1,200 | 1,200 | -20 | -1.6% | 7,800 |
| 2004/02/23 | 1,205 | 1,220 | 1,190 | 1,220 | -20 | -1.6% | 14,600 |
| 2004/02/20 | 1,240 | 1,245 | 1,225 | 1,240 | -20 | -1.6% | 15,000 |
| 2004/02/19 | 1,280 | 1,285 | 1,250 | 1,260 | -40 | -3.1% | 12,000 |
| 2004/02/18 | 1,320 | 1,320 | 1,275 | 1,300 | -10 | -0.8% | 21,600 |
| 2004/02/17 | 1,335 | 1,335 | 1,305 | 1,310 | -40 | -3% | 14,600 |
| 2004/02/16 | 1,390 | 1,445 | 1,300 | 1,350 | -20 | -1.5% | 39,800 |
| 2004/02/13 | 1,235 | 1,385 | 1,235 | 1,370 | -230 | -14.4% | 216,600 |
| 2004/02/12 | 1,630 | 1,765 | 1,540 | 1,600 | +20 | +1.3% | 270,200 |
| 2004/02/10 | 1,400 | 1,615 | 1,400 | 1,580 | +165 | +11.7% | 221,200 |
| 2004/02/09 | 1,410 | 1,500 | 1,375 | 1,415 | +105 | +8% | 96,600 |
| 2004/02/06 | 1,345 | 1,370 | 1,285 | 1,310 | -50 | -3.7% | 22,200 |
| 2004/02/05 | 1,400 | 1,415 | 1,280 | 1,360 | -120 | -8.1% | 62,800 |
| 2004/02/04 | 1,320 | 1,480 | 1,315 | 1,480 | +200 | +15.6% | 184,800 |
| 2004/02/03 | 1,310 | 1,310 | 1,280 | 1,280 | -10 | -0.8% | 12,800 |
| 2004/02/02 | 1,275 | 1,310 | 1,275 | 1,290 | +25 | +2% | 20,800 |
| 2004/01/30 | 1,290 | 1,290 | 1,260 | 1,265 | -5 | -0.4% | 5,800 |
5051～
5100
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
