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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,050 | 4,335 | 4,050 | 4,265 | +245 | +6.1% | 5,300 |
| 2024/06/26 | 4,065 | 4,065 | 4,020 | 4,020 | -50 | -1.2% | 2,300 |
| 2024/06/25 | 3,945 | 4,090 | 3,930 | 4,070 | +135 | +3.4% | 4,200 |
| 2024/06/24 | 3,870 | 3,940 | 3,870 | 3,935 | - | - | 2,700 |
| 2024/06/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/06/20 | 3,875 | 3,875 | 3,860 | 3,860 | -25 | -0.6% | 400 |
| 2024/06/19 | 3,870 | 3,885 | 3,815 | 3,885 | +5 | +0.1% | 800 |
| 2024/06/18 | 3,860 | 3,880 | 3,805 | 3,880 | +20 | +0.5% | 800 |
| 2024/06/17 | 3,890 | 3,900 | 3,850 | 3,860 | -30 | -0.8% | 5,300 |
| 2024/06/14 | 3,850 | 3,895 | 3,830 | 3,890 | -30 | -0.8% | 800 |
| 2024/06/13 | 3,860 | 3,920 | 3,850 | 3,920 | +50 | +1.3% | 700 |
| 2024/06/12 | 3,775 | 3,910 | 3,775 | 3,870 | +105 | +2.8% | 3,200 |
| 2024/06/11 | 3,765 | 3,765 | 3,765 | 3,765 | -20 | -0.5% | 100 |
| 2024/06/10 | 3,785 | 3,785 | 3,785 | 3,785 | +10 | +0.3% | 100 |
| 2024/06/07 | 3,835 | 3,835 | 3,735 | 3,775 | -50 | -1.3% | 1,300 |
| 2024/06/06 | 3,785 | 3,825 | 3,755 | 3,825 | +30 | +0.8% | 700 |
| 2024/06/05 | 3,760 | 3,835 | 3,760 | 3,795 | +15 | +0.4% | 700 |
| 2024/06/04 | 3,815 | 3,815 | 3,750 | 3,780 | +30 | +0.8% | 600 |
| 2024/06/03 | 3,740 | 3,750 | 3,740 | 3,750 | +10 | +0.3% | 200 |
| 2024/05/31 | 3,715 | 3,740 | 3,715 | 3,740 | +35 | +0.9% | 200 |
| 2024/05/30 | 3,715 | 3,715 | 3,705 | 3,705 | -25 | -0.7% | 300 |
| 2024/05/29 | 3,800 | 3,800 | 3,730 | 3,730 | -115 | -3% | 1,600 |
| 2024/05/28 | 3,860 | 3,965 | 3,805 | 3,845 | -15 | -0.4% | 2,600 |
| 2024/05/27 | 3,825 | 3,860 | 3,785 | 3,860 | +70 | +1.8% | 1,100 |
| 2024/05/24 | 3,790 | 3,790 | 3,790 | 3,790 | ±0 | ±0% | 100 |
| 2024/05/23 | 3,755 | 3,840 | 3,730 | 3,790 | +35 | +0.9% | 2,200 |
| 2024/05/22 | 3,755 | 3,755 | 3,695 | 3,755 | -5 | -0.1% | 400 |
| 2024/05/21 | 3,710 | 3,765 | 3,705 | 3,760 | +50 | +1.3% | 1,700 |
| 2024/05/20 | 3,745 | 3,770 | 3,700 | 3,710 | +80 | +2.2% | 1,200 |
| 2024/05/17 | 3,675 | 3,675 | 3,630 | 3,630 | -45 | -1.2% | 1,300 |
| 2024/05/16 | 3,725 | 3,725 | 3,675 | 3,675 | -35 | -0.9% | 1,000 |
| 2024/05/15 | 3,745 | 3,745 | 3,630 | 3,710 | -35 | -0.9% | 1,500 |
| 2024/05/14 | 3,805 | 3,805 | 3,740 | 3,745 | -60 | -1.6% | 1,000 |
| 2024/05/13 | 3,820 | 3,830 | 3,805 | 3,805 | +5 | +0.1% | 1,100 |
| 2024/05/10 | 3,890 | 3,900 | 3,800 | 3,800 | -300 | -7.3% | 5,400 |
| 2024/05/09 | 4,050 | 4,110 | 4,050 | 4,100 | +45 | +1.1% | 2,200 |
| 2024/05/08 | 3,930 | 4,070 | 3,930 | 4,055 | +135 | +3.4% | 3,300 |
| 2024/05/07 | 3,920 | 3,925 | 3,910 | 3,920 | ±0 | ±0% | 600 |
| 2024/05/02 | 3,890 | 3,920 | 3,890 | 3,920 | +60 | +1.6% | 1,000 |
| 2024/05/01 | 3,805 | 3,860 | 3,805 | 3,860 | +30 | +0.8% | 600 |
| 2024/04/30 | 3,840 | 3,855 | 3,805 | 3,830 | -5 | -0.1% | 600 |
| 2024/04/26 | 3,835 | 3,835 | 3,835 | 3,835 | ±0 | ±0% | 100 |
| 2024/04/25 | 3,805 | 3,835 | 3,805 | 3,835 | -40 | -1% | 300 |
| 2024/04/24 | 3,900 | 3,900 | 3,875 | 3,875 | -25 | -0.6% | 300 |
| 2024/04/23 | 3,880 | 3,910 | 3,880 | 3,900 | +35 | +0.9% | 700 |
| 2024/04/22 | 3,770 | 3,875 | 3,770 | 3,865 | +125 | +3.3% | 700 |
| 2024/04/19 | 3,800 | 3,800 | 3,725 | 3,740 | -60 | -1.6% | 2,800 |
| 2024/04/18 | 3,795 | 3,800 | 3,790 | 3,800 | +10 | +0.3% | 300 |
| 2024/04/17 | 3,790 | 3,805 | 3,790 | 3,790 | +5 | +0.1% | 400 |
| 2024/04/16 | 3,840 | 3,840 | 3,735 | 3,785 | -85 | -2.2% | 700 |
101～
150
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
