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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,400 | 1,400 | 1,395 | 1,400 | +1 | +0.1% | 900 |
| 2017/04/26 | 1,398 | 1,399 | 1,398 | 1,399 | +4 | +0.3% | 700 |
| 2017/04/25 | 1,399 | 1,399 | 1,395 | 1,395 | +8 | +0.6% | 700 |
| 2017/04/24 | 1,392 | 1,398 | 1,387 | 1,387 | -3 | -0.2% | 2,200 |
| 2017/04/21 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 500 |
| 2017/04/20 | 1,390 | 1,390 | 1,390 | 1,390 | +17 | +1.2% | 400 |
| 2017/04/19 | 1,368 | 1,373 | 1,368 | 1,373 | +6 | +0.4% | 800 |
| 2017/04/18 | 1,367 | 1,384 | 1,366 | 1,367 | +1 | +0.1% | 1,800 |
| 2017/04/17 | 1,364 | 1,366 | 1,364 | 1,366 | +2 | +0.1% | 800 |
| 2017/04/14 | 1,364 | 1,364 | 1,364 | 1,364 | ±0 | ±0% | 200 |
| 2017/04/13 | 1,362 | 1,364 | 1,361 | 1,364 | -2 | -0.1% | 1,000 |
| 2017/04/12 | 1,384 | 1,384 | 1,366 | 1,366 | -31 | -2.2% | 3,100 |
| 2017/04/11 | 1,375 | 1,398 | 1,369 | 1,397 | +17 | +1.2% | 1,900 |
| 2017/04/10 | 1,400 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 1,300 |
| 2017/04/07 | 1,364 | 1,380 | 1,364 | 1,380 | +16 | +1.2% | 1,100 |
| 2017/04/06 | 1,378 | 1,378 | 1,364 | 1,364 | -14 | -1% | 3,000 |
| 2017/04/05 | 1,377 | 1,398 | 1,377 | 1,378 | +1 | +0.1% | 300 |
| 2017/04/04 | 1,390 | 1,390 | 1,377 | 1,377 | -37 | -2.6% | 2,900 |
| 2017/04/03 | 1,400 | 1,418 | 1,400 | 1,414 | +24 | +1.7% | 1,100 |
| 2017/03/31 | 1,403 | 1,403 | 1,390 | 1,390 | -11 | -0.8% | 2,600 |
| 2017/03/30 | 1,406 | 1,411 | 1,401 | 1,401 | -5 | -0.4% | 3,000 |
| 2017/03/29 | 1,424 | 1,424 | 1,401 | 1,406 | -24 | -1.7% | 3,000 |
| 2017/03/28 | 1,425 | 1,438 | 1,425 | 1,430 | -1 | -0.1% | 1,700 |
| 2017/03/27 | 1,427 | 1,433 | 1,427 | 1,431 | ±0 | ±0% | 1,600 |
| 2017/03/24 | 1,430 | 1,431 | 1,423 | 1,431 | +7 | +0.5% | 1,500 |
| 2017/03/23 | 1,421 | 1,430 | 1,421 | 1,424 | -2 | -0.1% | 2,000 |
| 2017/03/22 | 1,422 | 1,429 | 1,421 | 1,426 | -3 | -0.2% | 2,500 |
| 2017/03/21 | 1,430 | 1,431 | 1,422 | 1,429 | -1 | -0.1% | 5,100 |
| 2017/03/17 | 1,421 | 1,434 | 1,421 | 1,430 | ±0 | ±0% | 5,200 |
| 2017/03/16 | 1,422 | 1,430 | 1,422 | 1,430 | +7 | +0.5% | 800 |
| 2017/03/15 | 1,430 | 1,433 | 1,423 | 1,423 | -7 | -0.5% | 4,500 |
| 2017/03/14 | 1,430 | 1,430 | 1,429 | 1,430 | -1 | -0.1% | 600 |
| 2017/03/13 | 1,430 | 1,434 | 1,430 | 1,431 | +3 | +0.2% | 1,200 |
| 2017/03/10 | 1,431 | 1,433 | 1,428 | 1,428 | -6 | -0.4% | 3,500 |
| 2017/03/09 | 1,434 | 1,434 | 1,430 | 1,434 | +5 | +0.3% | 800 |
| 2017/03/08 | 1,430 | 1,430 | 1,429 | 1,429 | -2 | -0.1% | 900 |
| 2017/03/07 | 1,434 | 1,434 | 1,429 | 1,431 | +2 | +0.1% | 300 |
| 2017/03/06 | 1,434 | 1,434 | 1,426 | 1,429 | +4 | +0.3% | 2,100 |
| 2017/03/03 | 1,440 | 1,440 | 1,425 | 1,425 | -15 | -1% | 3,900 |
| 2017/03/02 | 1,436 | 1,440 | 1,434 | 1,440 | +7 | +0.5% | 3,000 |
| 2017/03/01 | 1,430 | 1,433 | 1,425 | 1,433 | +8 | +0.6% | 2,300 |
| 2017/02/28 | 1,417 | 1,428 | 1,417 | 1,425 | -2 | -0.1% | 2,200 |
| 2017/02/27 | 1,427 | 1,429 | 1,422 | 1,427 | +6 | +0.4% | 4,600 |
| 2017/02/24 | 1,411 | 1,421 | 1,411 | 1,421 | +6 | +0.4% | 1,200 |
| 2017/02/23 | 1,415 | 1,415 | 1,414 | 1,415 | +3 | +0.2% | 1,900 |
| 2017/02/22 | 1,411 | 1,415 | 1,405 | 1,412 | +1 | +0.1% | 1,700 |
| 2017/02/21 | 1,414 | 1,417 | 1,407 | 1,411 | +4 | +0.3% | 2,000 |
| 2017/02/20 | 1,415 | 1,416 | 1,405 | 1,407 | ±0 | ±0% | 2,700 |
| 2017/02/17 | 1,412 | 1,415 | 1,403 | 1,407 | -4 | -0.3% | 2,500 |
| 2017/02/16 | 1,409 | 1,412 | 1,405 | 1,411 | +8 | +0.6% | 1,200 |
1851～
1900
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
