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 |
|---|---|---|---|---|---|---|---|
| 2004/11/17 | 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 |
| 2004/11/12 | 1,555 | 1,555 | 1,500 | 1,505 | -70 | -4.4% | 7,400 |
| 2004/11/11 | 1,565 | 1,575 | 1,550 | 1,575 | +10 | +0.6% | 6,000 |
| 2004/11/10 | 1,565 | 1,585 | 1,550 | 1,565 | -10 | -0.6% | 10,400 |
| 2004/11/09 | 1,525 | 1,575 | 1,500 | 1,575 | +50 | +3.3% | 4,200 |
| 2004/11/08 | 1,565 | 1,590 | 1,525 | 1,525 | -25 | -1.6% | 4,200 |
| 2004/11/05 | 1,535 | 1,550 | 1,535 | 1,550 | +25 | +1.6% | 2,200 |
| 2004/11/04 | 1,550 | 1,550 | 1,520 | 1,525 | -30 | -1.9% | 1,400 |
| 2004/11/02 | 1,550 | 1,555 | 1,540 | 1,555 | +5 | +0.3% | 4,800 |
| 2004/11/01 | 1,605 | 1,605 | 1,525 | 1,550 | -5 | -0.3% | 8,600 |
| 2004/10/29 | 1,535 | 1,555 | 1,515 | 1,555 | +30 | +2% | 1,800 |
| 2004/10/28 | 1,500 | 1,550 | 1,500 | 1,525 | +45 | +3% | 4,000 |
| 2004/10/27 | 1,425 | 1,480 | 1,425 | 1,480 | +55 | +3.9% | 2,800 |
| 2004/10/26 | 1,450 | 1,450 | 1,400 | 1,425 | -30 | -2.1% | 4,600 |
| 2004/10/25 | 1,450 | 1,460 | 1,450 | 1,455 | -15 | -1% | 5,800 |
| 2004/10/22 | 1,460 | 1,470 | 1,450 | 1,470 | +20 | +1.4% | 2,000 |
| 2004/10/21 | 1,450 | 1,465 | 1,425 | 1,450 | ±0 | ±0% | 5,400 |
| 2004/10/20 | 1,500 | 1,500 | 1,440 | 1,450 | -40 | -2.7% | 8,200 |
| 2004/10/19 | 1,510 | 1,525 | 1,490 | 1,490 | ±0 | ±0% | 4,800 |
| 2004/10/18 | 1,515 | 1,515 | 1,490 | 1,490 | -25 | -1.7% | 1,800 |
| 2004/10/15 | 1,460 | 1,520 | 1,460 | 1,515 | +55 | +3.8% | 5,400 |
| 2004/10/14 | 1,500 | 1,535 | 1,460 | 1,460 | -55 | -3.6% | 5,200 |
| 2004/10/13 | 1,530 | 1,555 | 1,515 | 1,515 | -15 | -1% | 5,200 |
| 2004/10/12 | 1,595 | 1,600 | 1,530 | 1,530 | -90 | -5.6% | 3,000 |
| 2004/10/08 | 1,600 | 1,620 | 1,590 | 1,620 | +10 | +0.6% | 4,400 |
| 2004/10/07 | 1,600 | 1,655 | 1,600 | 1,610 | +10 | +0.6% | 13,000 |
| 2004/10/06 | 1,575 | 1,600 | 1,575 | 1,600 | ±0 | ±0% | 3,800 |
| 2004/10/05 | 1,600 | 1,650 | 1,600 | 1,600 | -15 | -0.9% | 4,400 |
| 2004/10/04 | 1,600 | 1,670 | 1,600 | 1,615 | +15 | +0.9% | 7,200 |
| 2004/10/01 | 1,500 | 1,615 | 1,500 | 1,600 | +50 | +3.2% | 15,400 |
| 2004/09/30 | 1,470 | 1,555 | 1,470 | 1,550 | +100 | +6.9% | 18,400 |
| 2004/09/29 | 1,405 | 1,450 | 1,405 | 1,450 | +45 | +3.2% | 11,800 |
| 2004/09/28 | 1,475 | 1,475 | 1,405 | 1,405 | -100 | -6.6% | 3,000 |
| 2004/09/27 | 1,455 | 1,505 | 1,425 | 1,505 | ±0 | ±0% | 21,600 |
| 2004/09/24 | 1,535 | 1,550 | 1,505 | 1,505 | -45 | -2.9% | 10,400 |
| 2004/09/22 | 1,535 | 1,575 | 1,535 | 1,550 | -5 | -0.3% | 8,200 |
| 2004/09/21 | 1,610 | 1,610 | 1,540 | 1,555 | -55 | -3.4% | 7,200 |
| 2004/09/17 | 1,605 | 1,635 | 1,600 | 1,610 | -10 | -0.6% | 5,200 |
| 2004/09/16 | 1,620 | 1,620 | 1,600 | 1,620 | -50 | -3% | 4,200 |
| 2004/09/15 | 1,650 | 1,675 | 1,650 | 1,670 | +5 | +0.3% | 9,000 |
| 2004/09/14 | 1,700 | 1,705 | 1,660 | 1,665 | -55 | -3.2% | 3,800 |
| 2004/09/13 | 1,710 | 1,725 | 1,700 | 1,720 | +15 | +0.9% | 13,200 |
| 2004/09/10 | 1,700 | 1,715 | 1,675 | 1,705 | +5 | +0.3% | 12,800 |
| 2004/09/09 | 1,670 | 1,710 | 1,650 | 1,700 | +35 | +2.1% | 13,200 |
| 2004/09/08 | 1,655 | 1,715 | 1,625 | 1,665 | +65 | +4.1% | 20,600 |
| 2004/09/07 | 1,650 | 1,650 | 1,595 | 1,600 | -55 | -3.3% | 9,200 |
| 2004/09/06 | 1,650 | 1,660 | 1,650 | 1,655 | -45 | -2.6% | 3,200 |
| 2004/09/03 | 1,760 | 1,760 | 1,690 | 1,700 | -40 | -2.3% | 9,800 |
5051～
5100
件表示中 / 5412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 | 500,000円 | +5.2% | +0.2% | 2.20% | 14.83倍 | 2.29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 |
| サイバトラスト | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09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 |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| クオンタムＳ | 44,300円 | - | - | 0.00% | - | 180.08倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| エイチームＨＤ | 126,500円 | +4.5% | +113.5% | 1.74% | 20.04倍 | 1.98倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
