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 |
|---|---|---|---|---|---|---|---|
| 2003/08/28 | 1,562.5 | 1,575 | 1,545 | 1,545 | -5 | -0.3% | 4,400 |
| 2003/08/27 | 1,540 | 1,550 | 1,537.5 | 1,550 | -12.5 | -0.8% | 1,600 |
| 2003/08/26 | 1,582.5 | 1,592.5 | 1,542.5 | 1,562.5 | -30 | -1.9% | 2,400 |
| 2003/08/25 | 1,527.5 | 1,592.5 | 1,510 | 1,592.5 | +65 | +4.3% | 6,800 |
| 2003/08/22 | 1,560 | 1,562.5 | 1,525 | 1,527.5 | -35 | -2.2% | 8,800 |
| 2003/08/21 | 1,582.5 | 1,612.5 | 1,562.5 | 1,562.5 | -12.5 | -0.8% | 14,800 |
| 2003/08/20 | 1,622.5 | 1,622.5 | 1,530 | 1,575 | -47.5 | -2.9% | 10,800 |
| 2003/08/19 | 1,662.5 | 1,662.5 | 1,617.5 | 1,622.5 | -40 | -2.4% | 8,800 |
| 2003/08/18 | 1,700 | 1,712.5 | 1,662.5 | 1,662.5 | -12.5 | -0.7% | 12,000 |
| 2003/08/15 | 1,700 | 1,725 | 1,675 | 1,675 | +12.5 | +0.8% | 8,800 |
| 2003/08/14 | 1,655 | 1,662.5 | 1,617.5 | 1,662.5 | -17.5 | -1% | 7,600 |
| 2003/08/13 | 1,745 | 1,745 | 1,612.5 | 1,680 | -62.5 | -3.6% | 34,800 |
| 2003/08/12 | 1,500 | 1,742.5 | 1,475 | 1,742.5 | +250 | +16.8% | 28,800 |
| 2003/08/11 | 1,512.5 | 1,537.5 | 1,492.5 | 1,492.5 | -70 | -4.5% | 10,400 |
| 2003/08/08 | 1,587.5 | 1,587.5 | 1,475 | 1,562.5 | -25 | -1.6% | 21,600 |
| 2003/08/07 | 1,637.5 | 1,637.5 | 1,562.5 | 1,587.5 | -65 | -3.9% | 16,400 |
| 2003/08/06 | 1,630 | 1,675 | 1,627.5 | 1,652.5 | -20 | -1.2% | 15,200 |
| 2003/08/05 | 1,700 | 1,722.5 | 1,652.5 | 1,672.5 | -52.5 | -3% | 17,600 |
| 2003/08/04 | 1,750 | 1,750 | 1,682.5 | 1,725 | -52.5 | -3% | 30,400 |
| 2003/08/01 | 1,860 | 1,860 | 1,750 | 1,777.5 | -97.5 | -5.2% | 37,200 |
| 2003/07/31 | 1,962.5 | 1,987.5 | 1,812.5 | 1,875 | -37.5 | -2% | 51,200 |
| 2003/07/30 | 1,827.5 | 2,012.5 | 1,762.5 | 1,912.5 | +150 | +8.5% | 163,200 |
| 2003/07/29 | 1,807.5 | 1,807.5 | 1,650 | 1,762.5 | +412.5 | +30.6% | 159,600 |
| 2003/07/28 | 1,332.5 | 1,350 | 1,325 | 1,350 | +42.5 | +3.3% | 2,800 |
| 2003/07/25 | 1,287.5 | 1,307.5 | 1,275 | 1,307.5 | +17.5 | +1.4% | 3,600 |
| 2003/07/24 | 1,337.5 | 1,350 | 1,285 | 1,290 | -60 | -4.4% | 14,400 |
| 2003/07/23 | 1,467.5 | 1,467.5 | 1,350 | 1,350 | -62.5 | -4.4% | 18,000 |
| 2003/07/22 | 1,307.5 | 1,472.5 | 1,307.5 | 1,412.5 | +80 | +6% | 45,600 |
| 2003/07/18 | 1,207.5 | 1,332.5 | 1,195 | 1,332.5 | +125 | +10.4% | 17,200 |
| 2003/07/17 | 1,250 | 1,262.5 | 1,205 | 1,207.5 | -65 | -5.1% | 18,000 |
| 2003/07/16 | 1,342.5 | 1,342.5 | 1,250 | 1,272.5 | -120 | -8.6% | 35,200 |
| 2003/07/15 | 1,447.5 | 1,450 | 1,387.5 | 1,392.5 | -50 | -3.5% | 24,400 |
| 2003/07/14 | 1,475 | 1,475 | 1,437.5 | 1,442.5 | -7.5 | -0.5% | 7,600 |
| 2003/07/11 | 1,550 | 1,550 | 1,445 | 1,450 | -50 | -3.3% | 20,400 |
| 2003/07/10 | 1,450 | 1,500 | 1,432.5 | 1,500 | +45 | +3.1% | 18,000 |
| 2003/07/09 | 1,480 | 1,517.5 | 1,435 | 1,455 | -22.5 | -1.5% | 22,800 |
| 2003/07/08 | 1,527.5 | 1,527.5 | 1,425 | 1,477.5 | -27.5 | -1.8% | 32,000 |
| 2003/07/07 | 1,500 | 1,650 | 1,487.5 | 1,505 | +5 | +0.3% | 53,200 |
| 2003/07/04 | 1,552.5 | 1,552.5 | 1,470 | 1,500 | -50 | -3.2% | 37,200 |
| 2003/07/03 | 1,612.5 | 1,612.5 | 1,537.5 | 1,550 | -37.5 | -2.4% | 20,800 |
| 2003/07/02 | 1,625 | 1,625 | 1,537.5 | 1,587.5 | -45 | -2.8% | 32,800 |
| 2003/07/01 | 1,687.5 | 1,687.5 | 1,612.5 | 1,632.5 | -105 | -6% | 25,200 |
| 2003/06/30 | 1,687.5 | 1,750 | 1,655 | 1,737.5 | +62.5 | +3.7% | 19,200 |
| 2003/06/27 | 1,832.5 | 1,832.5 | 1,650 | 1,675 | -157.5 | -8.6% | 36,400 |
| 2003/06/26 | 1,905 | 1,905 | 1,780 | 1,832.5 | -22.5 | -1.2% | 33,200 |
| 2003/06/25 | 1,625 | 1,855 | 1,600 | 1,855 | +250 | +15.6% | 42,800 |
| 2003/06/24 | 1,672.5 | 1,672.5 | 1,550 | 1,605 | -117.5 | -6.8% | 37,200 |
| 2003/06/23 | 1,862.5 | 1,862.5 | 1,722.5 | 1,722.5 | -127.5 | -6.9% | 22,800 |
| 2003/06/20 | 1,875 | 1,900 | 1,835 | 1,850 | -37.5 | -2% | 23,600 |
| 2003/06/19 | 2,025 | 2,050 | 1,855 | 1,887.5 | -112.5 | -5.6% | 42,800 |
5201～
5250
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
