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 |
|---|---|---|---|---|---|---|---|
| 2023/01/19 | 3,040 | 3,040 | 3,030 | 3,030 | ±0 | ±0% | 2,400 |
| 2023/01/18 | 3,015 | 3,030 | 3,010 | 3,030 | +20 | +0.7% | 800 |
| 2023/01/17 | 3,010 | 3,010 | 3,000 | 3,010 | +10 | +0.3% | 1,000 |
| 2023/01/16 | 3,000 | 3,000 | 3,000 | 3,000 | +39 | +1.3% | 700 |
| 2023/01/13 | 3,000 | 3,000 | 2,961 | 2,961 | -20 | -0.7% | 1,000 |
| 2023/01/12 | 2,980 | 2,981 | 2,980 | 2,981 | ±0 | ±0% | 500 |
| 2023/01/11 | 2,970 | 2,981 | 2,970 | 2,981 | +18 | +0.6% | 500 |
| 2023/01/10 | 2,963 | 2,963 | 2,963 | 2,963 | -28 | -0.9% | 200 |
| 2023/01/06 | 2,991 | 2,991 | 2,991 | 2,991 | -9 | -0.3% | 100 |
| 2023/01/05 | 3,010 | 3,010 | 3,000 | 3,000 | -15 | -0.5% | 500 |
| 2023/01/04 | 3,030 | 3,030 | 2,997 | 3,015 | -20 | -0.7% | 1,000 |
| 2022/12/30 | 3,010 | 3,035 | 2,985 | 3,035 | +72 | +2.4% | 600 |
| 2022/12/29 | 2,980 | 2,980 | 2,962 | 2,963 | +1 | ±0% | 400 |
| 2022/12/28 | 2,962 | 2,962 | 2,955 | 2,962 | ±0 | ±0% | 1,300 |
| 2022/12/27 | 2,959 | 2,992 | 2,959 | 2,962 | -13 | -0.4% | 2,400 |
| 2022/12/26 | 2,970 | 2,999 | 2,960 | 2,975 | +15 | +0.5% | 1,800 |
| 2022/12/23 | 2,971 | 2,990 | 2,960 | 2,960 | -11 | -0.4% | 1,000 |
| 2022/12/22 | 3,020 | 3,020 | 2,971 | 2,971 | -5 | -0.2% | 1,000 |
| 2022/12/21 | 3,020 | 3,020 | 2,976 | 2,976 | -74 | -2.4% | 700 |
| 2022/12/20 | 2,990 | 3,050 | 2,984 | 3,050 | +64 | +2.1% | 3,900 |
| 2022/12/19 | 2,978 | 2,986 | 2,978 | 2,986 | +8 | +0.3% | 1,300 |
| 2022/12/16 | 2,992 | 2,999 | 2,978 | 2,978 | -7 | -0.2% | 1,200 |
| 2022/12/15 | 3,000 | 3,000 | 2,985 | 2,985 | -15 | -0.5% | 600 |
| 2022/12/14 | 2,974 | 3,000 | 2,974 | 3,000 | +25 | +0.8% | 1,500 |
| 2022/12/13 | 2,969 | 2,991 | 2,964 | 2,975 | +7 | +0.2% | 1,200 |
| 2022/12/12 | 2,990 | 3,000 | 2,961 | 2,968 | -22 | -0.7% | 2,900 |
| 2022/12/09 | 2,957 | 2,995 | 2,957 | 2,990 | +42 | +1.4% | 700 |
| 2022/12/08 | 2,978 | 2,978 | 2,948 | 2,948 | -30 | -1% | 400 |
| 2022/12/07 | 2,978 | 2,978 | 2,978 | 2,978 | -14 | -0.5% | 200 |
| 2022/12/06 | 2,993 | 2,993 | 2,992 | 2,992 | -3 | -0.1% | 500 |
| 2022/12/05 | 2,997 | 2,997 | 2,968 | 2,995 | +10 | +0.3% | 1,400 |
| 2022/12/02 | 2,995 | 2,997 | 2,985 | 2,985 | +24 | +0.8% | 500 |
| 2022/12/01 | 2,979 | 2,979 | 2,960 | 2,961 | -18 | -0.6% | 700 |
| 2022/11/30 | 2,942 | 2,979 | 2,942 | 2,979 | -21 | -0.7% | 500 |
| 2022/11/29 | 3,010 | 3,010 | 3,000 | 3,000 | -10 | -0.3% | 300 |
| 2022/11/28 | 3,105 | 3,105 | 3,010 | 3,010 | -75 | -2.4% | 3,800 |
| 2022/11/25 | 2,910 | 3,195 | 2,910 | 3,085 | +150 | +5.1% | 9,300 |
| 2022/11/24 | 2,935 | 2,935 | 2,935 | 2,935 | +22 | +0.8% | 100 |
| 2022/11/22 | 2,903 | 2,920 | 2,903 | 2,913 | +3 | +0.1% | 600 |
| 2022/11/21 | 2,925 | 2,925 | 2,900 | 2,910 | +6 | +0.2% | 2,200 |
| 2022/11/18 | 2,908 | 2,908 | 2,901 | 2,904 | -4 | -0.1% | 1,500 |
| 2022/11/17 | 2,911 | 2,919 | 2,897 | 2,908 | -27 | -0.9% | 2,400 |
| 2022/11/16 | 2,936 | 2,936 | 2,920 | 2,935 | -16 | -0.5% | 1,000 |
| 2022/11/15 | 3,010 | 3,010 | 2,938 | 2,951 | -64 | -2.1% | 1,600 |
| 2022/11/14 | 2,962 | 3,040 | 2,949 | 3,015 | +63 | +2.1% | 2,300 |
| 2022/11/11 | 2,943 | 2,973 | 2,943 | 2,952 | +11 | +0.4% | 1,000 |
| 2022/11/10 | 2,954 | 2,966 | 2,938 | 2,941 | -28 | -0.9% | 1,500 |
| 2022/11/09 | 2,920 | 3,025 | 2,906 | 2,969 | -141 | -4.5% | 7,700 |
| 2022/11/08 | 3,105 | 3,150 | 3,105 | 3,110 | +50 | +1.6% | 1,500 |
| 2022/11/07 | 3,095 | 3,095 | 3,060 | 3,060 | +5 | +0.2% | 300 |
551～
600
件表示中 / 5359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 | 463,000円 | +5.2% | +0.2% | 2.38% | 13.73倍 | 2.25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 |
| システムサポＨ | 190,500円 | +20.8% | +25.9% | 2.57% | 13.53倍 | 3.69倍 |
|
パブリッククラウド基盤構築・移行支援が柱。データセンター受託と自社製ソフト販売も |
| ＪＩＧ－ＳＡＷ | 288,900円 | +6.6% | +7.3% | 0.00% | 37.99倍 | 6.22倍 |
|
主力はサーバーなどの自動監視システム。ＩｏＴエンジンが国内外有力企業に採用され急成長 |
| ラクーンＨＤ | 85,900円 | +5.0% | +161.7% | 2.56% | 21.20倍 | 3.56倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
| サイバトラスト | 239,400円 | +11.4% | +16.0% | 0.73% | 22.40倍 | 3.05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 |
市場注目の銘柄
チャート関連のコラム
