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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 1,795 | 1,809 | 1,790 | 1,801 | +8 | +0.4% | 7,900 |
| 2017/09/22 | 1,826 | 1,826 | 1,793 | 1,793 | -22 | -1.2% | 19,900 |
| 2017/09/21 | 1,810 | 1,819 | 1,806 | 1,815 | +2 | +0.1% | 4,100 |
| 2017/09/20 | 1,809 | 1,820 | 1,804 | 1,813 | +4 | +0.2% | 5,900 |
| 2017/09/19 | 1,786 | 1,810 | 1,786 | 1,809 | +23 | +1.3% | 8,700 |
| 2017/09/15 | 1,781 | 1,788 | 1,769 | 1,786 | +17 | +1% | 5,600 |
| 2017/09/14 | 1,769 | 1,798 | 1,757 | 1,769 | +1 | +0.1% | 19,800 |
| 2017/09/13 | 1,757 | 1,768 | 1,757 | 1,768 | +11 | +0.6% | 4,400 |
| 2017/09/12 | 1,760 | 1,778 | 1,757 | 1,757 | ±0 | ±0% | 9,600 |
| 2017/09/11 | 1,726 | 1,763 | 1,726 | 1,757 | +29 | +1.7% | 4,300 |
| 2017/09/08 | 1,718 | 1,758 | 1,718 | 1,728 | +10 | +0.6% | 3,400 |
| 2017/09/07 | 1,711 | 1,720 | 1,711 | 1,718 | +8 | +0.5% | 2,500 |
| 2017/09/06 | 1,713 | 1,720 | 1,700 | 1,710 | -16 | -0.9% | 4,900 |
| 2017/09/05 | 1,758 | 1,758 | 1,720 | 1,726 | -26 | -1.5% | 9,100 |
| 2017/09/04 | 1,740 | 1,753 | 1,740 | 1,752 | ±0 | ±0% | 3,800 |
| 2017/09/01 | 1,743 | 1,760 | 1,742 | 1,752 | +10 | +0.6% | 3,700 |
| 2017/08/31 | 1,748 | 1,769 | 1,738 | 1,742 | +12 | +0.7% | 12,700 |
| 2017/08/30 | 1,720 | 1,730 | 1,718 | 1,730 | +10 | +0.6% | 2,900 |
| 2017/08/29 | 1,728 | 1,730 | 1,716 | 1,720 | +2 | +0.1% | 4,800 |
| 2017/08/28 | 1,708 | 1,723 | 1,706 | 1,718 | +10 | +0.6% | 6,000 |
| 2017/08/25 | 1,706 | 1,709 | 1,682 | 1,708 | +13 | +0.8% | 3,300 |
| 2017/08/24 | 1,700 | 1,700 | 1,681 | 1,695 | +3 | +0.2% | 3,200 |
| 2017/08/23 | 1,679 | 1,692 | 1,664 | 1,692 | +21 | +1.3% | 5,200 |
| 2017/08/22 | 1,672 | 1,672 | 1,663 | 1,671 | -1 | -0.1% | 1,600 |
| 2017/08/21 | 1,667 | 1,672 | 1,664 | 1,672 | +19 | +1.1% | 2,200 |
| 2017/08/18 | 1,665 | 1,665 | 1,640 | 1,653 | -27 | -1.6% | 3,700 |
| 2017/08/17 | 1,630 | 1,680 | 1,630 | 1,680 | +50 | +3.1% | 7,200 |
| 2017/08/16 | 1,626 | 1,634 | 1,626 | 1,630 | +4 | +0.2% | 3,900 |
| 2017/08/15 | 1,610 | 1,626 | 1,610 | 1,626 | +18 | +1.1% | 2,500 |
| 2017/08/14 | 1,612 | 1,619 | 1,604 | 1,608 | -14 | -0.9% | 2,900 |
| 2017/08/10 | 1,617 | 1,622 | 1,617 | 1,622 | +5 | +0.3% | 1,300 |
| 2017/08/09 | 1,612 | 1,619 | 1,600 | 1,617 | +30 | +1.9% | 6,700 |
| 2017/08/08 | 1,589 | 1,599 | 1,586 | 1,587 | -11 | -0.7% | 3,600 |
| 2017/08/07 | 1,600 | 1,604 | 1,580 | 1,598 | -1 | -0.1% | 2,700 |
| 2017/08/04 | 1,589 | 1,600 | 1,582 | 1,599 | ±0 | ±0% | 4,600 |
| 2017/08/03 | 1,600 | 1,600 | 1,590 | 1,599 | -2 | -0.1% | 1,000 |
| 2017/08/02 | 1,595 | 1,609 | 1,583 | 1,601 | +6 | +0.4% | 3,900 |
| 2017/08/01 | 1,607 | 1,610 | 1,595 | 1,595 | ±0 | ±0% | 3,100 |
| 2017/07/31 | 1,604 | 1,615 | 1,595 | 1,595 | -9 | -0.6% | 1,400 |
| 2017/07/28 | 1,622 | 1,627 | 1,604 | 1,604 | -18 | -1.1% | 4,600 |
| 2017/07/27 | 1,620 | 1,622 | 1,620 | 1,622 | +1 | +0.1% | 1,000 |
| 2017/07/26 | 1,630 | 1,630 | 1,620 | 1,621 | -8 | -0.5% | 1,900 |
| 2017/07/25 | 1,626 | 1,630 | 1,621 | 1,629 | +1 | +0.1% | 2,800 |
| 2017/07/24 | 1,620 | 1,629 | 1,620 | 1,628 | +8 | +0.5% | 2,500 |
| 2017/07/21 | 1,615 | 1,620 | 1,612 | 1,620 | +5 | +0.3% | 3,300 |
| 2017/07/20 | 1,596 | 1,615 | 1,590 | 1,615 | +19 | +1.2% | 9,700 |
| 2017/07/19 | 1,596 | 1,596 | 1,596 | 1,596 | ±0 | ±0% | 500 |
| 2017/07/18 | 1,596 | 1,598 | 1,579 | 1,596 | ±0 | ±0% | 4,000 |
| 2017/07/14 | 1,595 | 1,596 | 1,586 | 1,596 | +1 | +0.1% | 1,800 |
| 2017/07/13 | 1,595 | 1,596 | 1,588 | 1,595 | +3 | +0.2% | 1,100 |
1901～
1950
件表示中 / 5414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 | 508,000円 | +5.2% | +0.2% | 2.17% | 15.07倍 | 2.33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 |
| Ｄ Ｓ | 157,100円 | -18.8% | -24.1% | 4.46% | 15.32倍 | 3.33倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| アドソル | 116,800円 | +6.1% | +10.4% | 3.17% | 16.20倍 | 2.96倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| サイバトラスト | 253,600円 | +10.2% | +8.4% | 0.91% | 21.07倍 | 3.11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 |
| 環境フレン | 6,900円 | -1.4% | - | 0.00% | - | 6.53倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
