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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,410 | 1,410 | 1,400 | 1,403 | -1 | -0.1% | 1,800 |
| 2017/02/14 | 1,405 | 1,408 | 1,403 | 1,404 | -1 | -0.1% | 1,600 |
| 2017/02/13 | 1,400 | 1,405 | 1,400 | 1,405 | +9 | +0.6% | 1,600 |
| 2017/02/10 | 1,394 | 1,400 | 1,392 | 1,396 | -9 | -0.6% | 1,500 |
| 2017/02/09 | 1,390 | 1,405 | 1,390 | 1,405 | +10 | +0.7% | 2,700 |
| 2017/02/08 | 1,398 | 1,415 | 1,395 | 1,395 | -8 | -0.6% | 3,200 |
| 2017/02/07 | 1,403 | 1,417 | 1,399 | 1,403 | ±0 | ±0% | 3,100 |
| 2017/02/06 | 1,401 | 1,405 | 1,400 | 1,403 | +2 | +0.1% | 2,700 |
| 2017/02/03 | 1,395 | 1,413 | 1,394 | 1,401 | +3 | +0.2% | 2,400 |
| 2017/02/02 | 1,401 | 1,420 | 1,393 | 1,398 | +10 | +0.7% | 5,400 |
| 2017/02/01 | 1,398 | 1,398 | 1,380 | 1,388 | -1 | -0.1% | 3,700 |
| 2017/01/31 | 1,405 | 1,405 | 1,381 | 1,389 | -14 | -1% | 5,200 |
| 2017/01/30 | 1,405 | 1,406 | 1,400 | 1,403 | +3 | +0.2% | 2,900 |
| 2017/01/27 | 1,389 | 1,400 | 1,383 | 1,400 | +15 | +1.1% | 3,900 |
| 2017/01/26 | 1,385 | 1,385 | 1,382 | 1,385 | +3 | +0.2% | 2,600 |
| 2017/01/25 | 1,384 | 1,390 | 1,382 | 1,382 | ±0 | ±0% | 3,400 |
| 2017/01/24 | 1,382 | 1,389 | 1,382 | 1,382 | +2 | +0.1% | 2,500 |
| 2017/01/23 | 1,380 | 1,380 | 1,375 | 1,380 | +9 | +0.7% | 2,600 |
| 2017/01/20 | 1,365 | 1,371 | 1,365 | 1,371 | +2 | +0.1% | 2,000 |
| 2017/01/19 | 1,362 | 1,370 | 1,362 | 1,369 | +4 | +0.3% | 1,100 |
| 2017/01/18 | 1,369 | 1,369 | 1,363 | 1,365 | -4 | -0.3% | 700 |
| 2017/01/17 | 1,362 | 1,371 | 1,362 | 1,369 | -1 | -0.1% | 3,200 |
| 2017/01/16 | 1,369 | 1,370 | 1,366 | 1,370 | +4 | +0.3% | 7,400 |
| 2017/01/13 | 1,366 | 1,370 | 1,358 | 1,366 | +10 | +0.7% | 3,600 |
| 2017/01/12 | 1,361 | 1,369 | 1,351 | 1,356 | -7 | -0.5% | 6,400 |
| 2017/01/11 | 1,364 | 1,370 | 1,358 | 1,363 | +3 | +0.2% | 6,400 |
| 2017/01/10 | 1,360 | 1,363 | 1,346 | 1,360 | ±0 | ±0% | 13,200 |
| 2017/01/06 | 1,360 | 1,360 | 1,355 | 1,360 | ±0 | ±0% | 3,300 |
| 2017/01/05 | 1,356 | 1,361 | 1,353 | 1,360 | +4 | +0.3% | 4,000 |
| 2017/01/04 | 1,352 | 1,358 | 1,349 | 1,356 | +4 | +0.3% | 8,100 |
| 2016/12/30 | 1,357 | 1,362 | 1,351 | 1,352 | -4 | -0.3% | 18,300 |
| 2016/12/29 | 1,377 | 1,377 | 1,356 | 1,356 | +1 | +0.1% | 3,700 |
| 2016/12/28 | 1,355 | 1,365 | 1,355 | 1,355 | -5 | -0.4% | 800 |
| 2016/12/27 | 1,353 | 1,360 | 1,352 | 1,360 | +8 | +0.6% | 7,500 |
| 2016/12/26 | 1,374 | 1,374 | 1,352 | 1,352 | -22 | -1.6% | 33,500 |
| 2016/12/22 | 1,377 | 1,377 | 1,368 | 1,374 | +1 | +0.1% | 11,800 |
| 2016/12/21 | 1,373 | 1,380 | 1,371 | 1,373 | +2 | +0.1% | 5,100 |
| 2016/12/20 | 1,390 | 1,390 | 1,370 | 1,371 | -15 | -1.1% | 6,300 |
| 2016/12/19 | 1,387 | 1,387 | 1,379 | 1,386 | -2 | -0.1% | 7,200 |
| 2016/12/16 | 1,394 | 1,394 | 1,388 | 1,388 | -8 | -0.6% | 3,200 |
| 2016/12/15 | 1,401 | 1,405 | 1,396 | 1,396 | -5 | -0.4% | 8,200 |
| 2016/12/14 | 1,390 | 1,401 | 1,387 | 1,401 | +7 | +0.5% | 6,100 |
| 2016/12/13 | 1,393 | 1,394 | 1,385 | 1,394 | +1 | +0.1% | 10,800 |
| 2016/12/12 | 1,385 | 1,396 | 1,384 | 1,393 | +22 | +1.6% | 7,400 |
| 2016/12/09 | 1,372 | 1,372 | 1,361 | 1,371 | +3 | +0.2% | 3,200 |
| 2016/12/08 | 1,355 | 1,373 | 1,355 | 1,368 | +16 | +1.2% | 9,600 |
| 2016/12/07 | 1,358 | 1,359 | 1,349 | 1,352 | -5 | -0.4% | 5,700 |
| 2016/12/06 | 1,356 | 1,358 | 1,344 | 1,357 | +1 | +0.1% | 3,100 |
| 2016/12/05 | 1,344 | 1,365 | 1,344 | 1,356 | +13 | +1% | 2,500 |
| 2016/12/02 | 1,350 | 1,353 | 1,340 | 1,343 | -7 | -0.5% | 7,900 |
1901～
1950
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
