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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,535 | 1,535 | 1,500 | 1,505 | +5 | +0.3% | 2,000 |
| 2003/11/11 | 1,550 | 1,550 | 1,450 | 1,500 | -75 | -4.8% | 4,600 |
| 2003/11/10 | 1,565 | 1,575 | 1,560 | 1,575 | +10 | +0.6% | 800 |
| 2003/11/07 | 1,620 | 1,670 | 1,565 | 1,565 | -55 | -3.4% | 5,600 |
| 2003/11/06 | 1,580 | 1,665 | 1,560 | 1,620 | +40 | +2.5% | 5,000 |
| 2003/11/05 | 1,590 | 1,635 | 1,575 | 1,580 | +20 | +1.3% | 4,200 |
| 2003/11/04 | 1,600 | 1,600 | 1,560 | 1,560 | -20 | -1.3% | 4,600 |
| 2003/10/31 | 1,610 | 1,620 | 1,565 | 1,580 | -55 | -3.4% | 2,200 |
| 2003/10/30 | 1,625 | 1,640 | 1,590 | 1,635 | +60 | +3.8% | 2,000 |
| 2003/10/29 | 1,635 | 1,635 | 1,550 | 1,575 | -60 | -3.7% | 5,400 |
| 2003/10/28 | 1,625 | 1,650 | 1,625 | 1,635 | +25 | +1.6% | 3,800 |
| 2003/10/27 | 1,670 | 1,695 | 1,610 | 1,610 | +85 | +5.6% | 6,600 |
| 2003/10/24 | 1,560 | 1,700 | 1,525 | 1,525 | ±0 | ±0% | 7,400 |
| 2003/10/23 | 1,740 | 1,740 | 1,515 | 1,525 | -215 | -12.4% | 9,200 |
| 2003/10/22 | 1,760 | 1,760 | 1,700 | 1,740 | -20 | -1.1% | 3,000 |
| 2003/10/21 | 1,925 | 1,925 | 1,725 | 1,760 | -165 | -8.6% | 7,000 |
| 2003/10/20 | 1,910 | 1,980 | 1,910 | 1,925 | +20 | +1% | 13,600 |
| 2003/10/17 | 1,875 | 1,930 | 1,875 | 1,905 | +55 | +3% | 16,200 |
| 2003/10/16 | 1,855 | 1,855 | 1,825 | 1,850 | -10 | -0.5% | 7,000 |
| 2003/10/15 | 1,925 | 1,925 | 1,850 | 1,860 | -40 | -2.1% | 10,400 |
| 2003/10/14 | 1,910 | 1,910 | 1,810 | 1,900 | +65 | +3.5% | 15,000 |
| 2003/10/10 | 1,780 | 1,875 | 1,750 | 1,835 | +105 | +6.1% | 20,600 |
| 2003/10/09 | 1,680 | 1,730 | 1,665 | 1,730 | +50 | +3% | 3,800 |
| 2003/10/08 | 1,675 | 1,710 | 1,650 | 1,680 | -20 | -1.2% | 7,400 |
| 2003/10/07 | 1,730 | 1,775 | 1,700 | 1,700 | -45 | -2.6% | 9,800 |
| 2003/10/06 | 1,825 | 1,825 | 1,710 | 1,745 | -110 | -5.9% | 9,200 |
| 2003/10/03 | 1,910 | 1,910 | 1,855 | 1,855 | +20 | +1.1% | 15,000 |
| 2003/10/02 | 2,010 | 2,020 | 1,825 | 1,835 | +25 | +1.4% | 37,400 |
| 2003/10/01 | 1,570 | 1,810 | 1,525 | 1,810 | +250 | +16% | 30,000 |
| 2003/09/30 | 1,560 | 1,575 | 1,540 | 1,560 | -15 | -1% | 4,800 |
| 2003/09/29 | 1,550 | 1,580 | 1,550 | 1,575 | +70 | +4.7% | 5,800 |
| 2003/09/26 | 1,535 | 1,535 | 1,500 | 1,505 | -45 | -2.9% | 3,400 |
| 2003/09/25 | 1,535 | 1,625 | 1,535 | 1,550 | +32.5 | +2.1% | 9,600 |
| 2003/09/24 | 1,587.5 | 1,625 | 1,487.5 | 1,517.5 | -70 | -4.4% | 34,000 |
| 2003/09/22 | 1,647.5 | 1,662.5 | 1,577.5 | 1,587.5 | -10 | -0.6% | 35,200 |
| 2003/09/19 | 1,555 | 1,597.5 | 1,540 | 1,597.5 | +42.5 | +2.7% | 18,800 |
| 2003/09/18 | 1,580 | 1,587.5 | 1,525 | 1,555 | ±0 | ±0% | 19,600 |
| 2003/09/17 | 1,505 | 1,585 | 1,495 | 1,555 | +45 | +3% | 24,000 |
| 2003/09/16 | 1,517.5 | 1,517.5 | 1,490 | 1,510 | -10 | -0.7% | 20,000 |
| 2003/09/12 | 1,522.5 | 1,525 | 1,487.5 | 1,520 | +5 | +0.3% | 26,400 |
| 2003/09/11 | 1,530 | 1,542.5 | 1,502.5 | 1,515 | -7.5 | -0.5% | 7,200 |
| 2003/09/10 | 1,570 | 1,570 | 1,522.5 | 1,522.5 | -22.5 | -1.5% | 5,200 |
| 2003/09/09 | 1,517.5 | 1,550 | 1,517.5 | 1,545 | +32.5 | +2.1% | 6,400 |
| 2003/09/08 | 1,512.5 | 1,542.5 | 1,507.5 | 1,512.5 | -12.5 | -0.8% | 4,000 |
| 2003/09/05 | 1,525 | 1,525 | 1,500 | 1,525 | +5 | +0.3% | 4,800 |
| 2003/09/04 | 1,512.5 | 1,525 | 1,505 | 1,520 | -5 | -0.3% | 4,400 |
| 2003/09/03 | 1,527.5 | 1,527.5 | 1,500 | 1,525 | ±0 | ±0% | 13,600 |
| 2003/09/02 | 1,537.5 | 1,550 | 1,525 | 1,525 | -27.5 | -1.8% | 11,200 |
| 2003/09/01 | 1,550 | 1,552.5 | 1,532.5 | 1,552.5 | +7.5 | +0.5% | 9,200 |
| 2003/08/29 | 1,545 | 1,550 | 1,540 | 1,545 | ±0 | ±0% | 5,600 |
5151～
5200
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
