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 |
|---|---|---|---|---|---|---|---|
| 2025/03/26 | 5,360 | 5,590 | 5,360 | 5,480 | +150 | +2.8% | 3,900 |
| 2025/03/25 | 5,270 | 5,360 | 5,230 | 5,330 | -40 | -0.7% | 12,200 |
| 2025/03/24 | 5,050 | 5,380 | 5,000 | 5,370 | +220 | +4.3% | 5,800 |
| 2025/03/21 | 5,170 | 5,170 | 5,070 | 5,150 | +60 | +1.2% | 400 |
| 2025/03/19 | 5,140 | 5,140 | 5,070 | 5,090 | -50 | -1% | 1,400 |
| 2025/03/18 | 5,020 | 5,140 | 5,020 | 5,140 | +120 | +2.4% | 2,800 |
| 2025/03/17 | 5,040 | 5,070 | 5,000 | 5,020 | -40 | -0.8% | 2,300 |
| 2025/03/14 | 5,040 | 5,060 | 5,000 | 5,060 | +40 | +0.8% | 900 |
| 2025/03/13 | 5,020 | 5,020 | 5,010 | 5,020 | +25 | +0.5% | 700 |
| 2025/03/12 | 4,950 | 4,995 | 4,940 | 4,995 | +10 | +0.2% | 700 |
| 2025/03/11 | 4,995 | 4,995 | 4,925 | 4,985 | -25 | -0.5% | 2,200 |
| 2025/03/10 | 4,935 | 5,010 | 4,910 | 5,010 | +30 | +0.6% | 800 |
| 2025/03/07 | 4,950 | 5,040 | 4,880 | 4,980 | -30 | -0.6% | 3,800 |
| 2025/03/06 | 4,765 | 5,050 | 4,765 | 5,010 | +215 | +4.5% | 7,100 |
| 2025/03/05 | 4,540 | 4,800 | 4,540 | 4,795 | +195 | +4.2% | 6,900 |
| 2025/03/04 | 4,610 | 4,620 | 4,540 | 4,600 | -40 | -0.9% | 6,700 |
| 2025/03/03 | 4,445 | 4,670 | 4,440 | 4,640 | +190 | +4.3% | 3,200 |
| 2025/02/28 | 4,475 | 4,540 | 4,450 | 4,450 | -45 | -1% | 4,900 |
| 2025/02/27 | 4,445 | 4,500 | 4,425 | 4,495 | +45 | +1% | 2,000 |
| 2025/02/26 | 4,450 | 4,450 | 4,450 | 4,450 | +5 | +0.1% | 1,000 |
| 2025/02/25 | 4,365 | 4,445 | 4,365 | 4,445 | -60 | -1.3% | 1,900 |
| 2025/02/21 | 4,405 | 4,510 | 4,400 | 4,505 | +35 | +0.8% | 1,600 |
| 2025/02/20 | 4,510 | 4,525 | 4,470 | 4,470 | -40 | -0.9% | 2,200 |
| 2025/02/19 | 4,530 | 4,530 | 4,460 | 4,510 | -5 | -0.1% | 800 |
| 2025/02/18 | 4,485 | 4,540 | 4,485 | 4,515 | +30 | +0.7% | 4,500 |
| 2025/02/17 | 4,415 | 4,485 | 4,415 | 4,485 | +70 | +1.6% | 1,400 |
| 2025/02/14 | 4,380 | 4,455 | 4,380 | 4,415 | +35 | +0.8% | 2,100 |
| 2025/02/13 | 4,340 | 4,385 | 4,295 | 4,380 | +40 | +0.9% | 2,800 |
| 2025/02/12 | 4,215 | 4,340 | 4,215 | 4,340 | +100 | +2.4% | 4,800 |
| 2025/02/10 | 4,200 | 4,270 | 4,195 | 4,240 | +40 | +1% | 4,100 |
| 2025/02/07 | 4,355 | 4,445 | 4,190 | 4,200 | -220 | -5% | 5,100 |
| 2025/02/06 | 4,350 | 4,500 | 4,350 | 4,420 | +65 | +1.5% | 5,300 |
| 2025/02/05 | 4,290 | 4,355 | 4,280 | 4,355 | +65 | +1.5% | 4,600 |
| 2025/02/04 | 4,250 | 4,290 | 4,200 | 4,290 | +45 | +1.1% | 2,800 |
| 2025/02/03 | 4,290 | 4,290 | 4,225 | 4,245 | -20 | -0.5% | 1,100 |
| 2025/01/31 | 4,290 | 4,290 | 4,265 | 4,265 | -25 | -0.6% | 800 |
| 2025/01/30 | 4,360 | 4,360 | 4,280 | 4,290 | ±0 | ±0% | 1,000 |
| 2025/01/29 | 4,300 | 4,300 | 4,285 | 4,290 | +5 | +0.1% | 900 |
| 2025/01/28 | 4,280 | 4,305 | 4,260 | 4,285 | +25 | +0.6% | 1,300 |
| 2025/01/27 | 4,295 | 4,295 | 4,225 | 4,260 | -35 | -0.8% | 8,200 |
| 2025/01/24 | 4,290 | 4,295 | 4,225 | 4,295 | +75 | +1.8% | 10,200 |
| 2025/01/23 | 4,275 | 4,365 | 4,220 | 4,220 | +10 | +0.2% | 5,700 |
| 2025/01/22 | 4,220 | 4,255 | 4,200 | 4,210 | +10 | +0.2% | 2,900 |
| 2025/01/21 | 4,200 | 4,245 | 4,195 | 4,200 | ±0 | ±0% | 2,500 |
| 2025/01/20 | 4,225 | 4,225 | 4,185 | 4,200 | -5 | -0.1% | 1,400 |
| 2025/01/17 | 4,155 | 4,225 | 4,155 | 4,205 | -20 | -0.5% | 400 |
| 2025/01/16 | 4,155 | 4,225 | 4,155 | 4,225 | +70 | +1.7% | 200 |
| 2025/01/15 | 4,210 | 4,210 | 4,155 | 4,155 | -55 | -1.3% | 3,200 |
| 2025/01/14 | 4,170 | 4,215 | 4,130 | 4,210 | +20 | +0.5% | 2,000 |
| 2025/01/10 | 4,195 | 4,200 | 4,180 | 4,190 | -10 | -0.2% | 2,700 |
101～
150
件表示中 / 5443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 | 554,000円 | +5.2% | +0.2% | 1.99% | 16.43倍 | 2.54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 |
| セック | 458,000円 | +3.9% | +6.2% | 2.42% | 16.75倍 | 2.51倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ｎｏｔｅ | 139,000円 | +21.1% | +6.7% | 0.00% | 209.97倍 | 9.68倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| エイチームＨＤ | 123,500円 | +4.5% | +113.5% | 1.78% | 22.93倍 | 2.27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 |
| サイバトラスト | 281,800円 | +10.2% | +8.4% | 0.82% | 23.67倍 | 3.49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
