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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/09 | 4,120 | 4,215 | 4,100 | 4,200 | +80 | +1.9% | 900 |
| 2025/01/08 | 4,235 | 4,235 | 4,120 | 4,120 | -100 | -2.4% | 3,300 |
| 2025/01/07 | 4,210 | 4,255 | 4,205 | 4,220 | +10 | +0.2% | 2,600 |
| 2025/01/06 | 4,260 | 4,260 | 4,185 | 4,210 | -50 | -1.2% | 2,300 |
| 2024/12/30 | 4,270 | 4,305 | 4,260 | 4,260 | +5 | +0.1% | 1,500 |
| 2024/12/27 | 4,260 | 4,290 | 4,255 | 4,255 | -5 | -0.1% | 900 |
| 2024/12/26 | 4,280 | 4,280 | 4,260 | 4,260 | -30 | -0.7% | 200 |
| 2024/12/25 | 4,210 | 4,295 | 4,210 | 4,290 | +35 | +0.8% | 1,400 |
| 2024/12/24 | 4,260 | 4,265 | 4,255 | 4,255 | -5 | -0.1% | 500 |
| 2024/12/23 | 4,300 | 4,300 | 4,260 | 4,260 | +10 | +0.2% | 900 |
| 2024/12/20 | 4,220 | 4,250 | 4,195 | 4,250 | +45 | +1.1% | 4,800 |
| 2024/12/19 | 4,190 | 4,205 | 4,190 | 4,205 | +15 | +0.4% | 1,100 |
| 2024/12/18 | 4,200 | 4,200 | 4,165 | 4,190 | +5 | +0.1% | 1,400 |
| 2024/12/17 | 4,145 | 4,235 | 4,145 | 4,185 | -30 | -0.7% | 2,800 |
| 2024/12/16 | 4,210 | 4,235 | 4,200 | 4,215 | +5 | +0.1% | 1,500 |
| 2024/12/13 | 4,215 | 4,220 | 4,195 | 4,210 | +5 | +0.1% | 1,600 |
| 2024/12/12 | 4,185 | 4,225 | 4,170 | 4,205 | +25 | +0.6% | 500 |
| 2024/12/11 | 4,220 | 4,220 | 4,180 | 4,180 | -40 | -0.9% | 2,500 |
| 2024/12/10 | 4,200 | 4,220 | 4,200 | 4,220 | +30 | +0.7% | 700 |
| 2024/12/09 | 4,155 | 4,200 | 4,155 | 4,190 | +35 | +0.8% | 1,600 |
| 2024/12/06 | 4,195 | 4,195 | 4,145 | 4,155 | -25 | -0.6% | 1,100 |
| 2024/12/05 | 4,195 | 4,200 | 4,180 | 4,180 | -10 | -0.2% | 900 |
| 2024/12/04 | 4,200 | 4,200 | 4,125 | 4,190 | -10 | -0.2% | 800 |
| 2024/12/03 | 4,235 | 4,235 | 4,165 | 4,200 | -25 | -0.6% | 1,600 |
| 2024/12/02 | 4,235 | 4,250 | 4,225 | 4,225 | -15 | -0.4% | 1,200 |
| 2024/11/29 | 4,235 | 4,245 | 4,180 | 4,240 | +5 | +0.1% | 1,400 |
| 2024/11/28 | 4,330 | 4,330 | 4,235 | 4,235 | -75 | -1.7% | 2,400 |
| 2024/11/27 | 4,375 | 4,375 | 4,300 | 4,310 | -30 | -0.7% | 2,800 |
| 2024/11/26 | 4,295 | 4,340 | 4,295 | 4,340 | +85 | +2% | 800 |
| 2024/11/25 | 4,270 | 4,320 | 4,245 | 4,255 | +35 | +0.8% | 5,000 |
| 2024/11/22 | 4,185 | 4,220 | 4,185 | 4,220 | +45 | +1.1% | 1,600 |
101～
150
件表示中 / 5412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 | 500,000円 | +5.2% | +0.2% | 2.20% | 14.83倍 | 2.29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 |
| サイバトラスト | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09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 |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| クオンタムＳ | 44,300円 | - | - | 0.00% | - | 180.08倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| エイチームＨＤ | 126,500円 | +4.5% | +113.5% | 1.74% | 20.04倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
