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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,587 | 1,591 | 1,587 | 1,591 | +4 | +0.3% | 2,100 |
| 2017/07/10 | 1,581 | 1,587 | 1,581 | 1,587 | +7 | +0.4% | 1,000 |
| 2017/07/07 | 1,588 | 1,590 | 1,578 | 1,580 | -5 | -0.3% | 2,700 |
| 2017/07/06 | 1,592 | 1,592 | 1,580 | 1,585 | -7 | -0.4% | 1,600 |
| 2017/07/05 | 1,580 | 1,592 | 1,578 | 1,592 | +11 | +0.7% | 2,900 |
| 2017/07/04 | 1,582 | 1,592 | 1,581 | 1,581 | -1 | -0.1% | 1,800 |
| 2017/07/03 | 1,583 | 1,586 | 1,582 | 1,582 | -3 | -0.2% | 1,900 |
| 2017/06/30 | 1,593 | 1,593 | 1,582 | 1,585 | -9 | -0.6% | 2,100 |
| 2017/06/29 | 1,590 | 1,594 | 1,581 | 1,594 | +5 | +0.3% | 2,100 |
| 2017/06/28 | 1,586 | 1,589 | 1,583 | 1,589 | +7 | +0.4% | 2,100 |
| 2017/06/27 | 1,581 | 1,589 | 1,581 | 1,582 | +1 | +0.1% | 2,600 |
| 2017/06/26 | 1,573 | 1,583 | 1,571 | 1,581 | +2 | +0.1% | 2,900 |
| 2017/06/23 | 1,585 | 1,585 | 1,570 | 1,579 | -3 | -0.2% | 2,100 |
| 2017/06/22 | 1,585 | 1,585 | 1,574 | 1,582 | +2 | +0.1% | 2,100 |
| 2017/06/21 | 1,580 | 1,581 | 1,575 | 1,580 | +6 | +0.4% | 1,400 |
| 2017/06/20 | 1,589 | 1,589 | 1,565 | 1,574 | +14 | +0.9% | 5,700 |
| 2017/06/19 | 1,550 | 1,573 | 1,550 | 1,560 | +14 | +0.9% | 9,500 |
| 2017/06/16 | 1,541 | 1,548 | 1,541 | 1,546 | +7 | +0.5% | 1,100 |
| 2017/06/15 | 1,539 | 1,540 | 1,538 | 1,539 | +1 | +0.1% | 2,100 |
| 2017/06/14 | 1,538 | 1,548 | 1,538 | 1,538 | ±0 | ±0% | 1,200 |
| 2017/06/13 | 1,545 | 1,548 | 1,530 | 1,538 | -3 | -0.2% | 4,000 |
| 2017/06/12 | 1,531 | 1,541 | 1,529 | 1,541 | +10 | +0.7% | 2,900 |
| 2017/06/09 | 1,528 | 1,536 | 1,528 | 1,531 | +6 | +0.4% | 2,800 |
| 2017/06/08 | 1,515 | 1,540 | 1,513 | 1,525 | +10 | +0.7% | 12,300 |
| 2017/06/07 | 1,500 | 1,515 | 1,500 | 1,515 | +18 | +1.2% | 3,200 |
| 2017/06/06 | 1,507 | 1,508 | 1,497 | 1,497 | -3 | -0.2% | 1,800 |
| 2017/06/05 | 1,497 | 1,500 | 1,490 | 1,500 | +5 | +0.3% | 3,400 |
| 2017/06/02 | 1,483 | 1,495 | 1,483 | 1,495 | +6 | +0.4% | 3,700 |
| 2017/06/01 | 1,494 | 1,494 | 1,476 | 1,489 | +2 | +0.1% | 2,200 |
| 2017/05/31 | 1,477 | 1,487 | 1,477 | 1,487 | ±0 | ±0% | 1,000 |
| 2017/05/30 | 1,487 | 1,487 | 1,487 | 1,487 | ±0 | ±0% | 400 |
| 2017/05/29 | 1,494 | 1,494 | 1,486 | 1,487 | -7 | -0.5% | 3,000 |
| 2017/05/26 | 1,494 | 1,494 | 1,484 | 1,494 | ±0 | ±0% | 1,200 |
| 2017/05/25 | 1,492 | 1,494 | 1,492 | 1,494 | +9 | +0.6% | 2,000 |
| 2017/05/24 | 1,475 | 1,491 | 1,475 | 1,485 | +11 | +0.7% | 3,100 |
| 2017/05/23 | 1,486 | 1,486 | 1,474 | 1,474 | -12 | -0.8% | 1,800 |
| 2017/05/22 | 1,486 | 1,488 | 1,474 | 1,486 | ±0 | ±0% | 1,400 |
| 2017/05/19 | 1,471 | 1,486 | 1,471 | 1,486 | +17 | +1.2% | 3,400 |
| 2017/05/18 | 1,471 | 1,471 | 1,455 | 1,469 | -6 | -0.4% | 4,300 |
| 2017/05/17 | 1,478 | 1,489 | 1,470 | 1,475 | -9 | -0.6% | 3,800 |
| 2017/05/16 | 1,465 | 1,484 | 1,465 | 1,484 | +19 | +1.3% | 8,600 |
| 2017/05/15 | 1,462 | 1,465 | 1,454 | 1,465 | +3 | +0.2% | 3,100 |
| 2017/05/12 | 1,463 | 1,464 | 1,455 | 1,462 | +7 | +0.5% | 4,400 |
| 2017/05/11 | 1,464 | 1,465 | 1,449 | 1,455 | -9 | -0.6% | 5,200 |
| 2017/05/10 | 1,435 | 1,465 | 1,435 | 1,464 | +44 | +3.1% | 21,400 |
| 2017/05/09 | 1,417 | 1,422 | 1,413 | 1,420 | +10 | +0.7% | 1,100 |
| 2017/05/08 | 1,418 | 1,422 | 1,410 | 1,410 | -2 | -0.1% | 4,600 |
| 2017/05/02 | 1,419 | 1,419 | 1,409 | 1,412 | +2 | +0.1% | 700 |
| 2017/05/01 | 1,411 | 1,411 | 1,394 | 1,410 | +20 | +1.4% | 1,900 |
| 2017/04/28 | 1,402 | 1,410 | 1,390 | 1,390 | -10 | -0.7% | 3,100 |
1901～
1950
件表示中 / 5363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 | 466,500円 | +5.2% | +0.2% | 2.36% | 13.83倍 | 2.27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 |
| ｋｕｂｅｌｌ | 46,100円 | +18.1% | +366.7% | 0.00% | 77.09倍 | 12.06倍 |
|
ビジネスチャットツール「Ｃｈａｔｗｏｒｋ」を展開。クラウド経由ＢＰＯサービスを強化 |
| ＥＬＥＭＥＮＴＳ | 78,200円 | +46.6% | - | 0.00% | - | 9.11倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| ファインデクス | 71,400円 | +3.1% | -1.9% | 2.38% | 16.50倍 | 3.26倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| オープンドア | 60,700円 | +5.4% | - | 0.00% | 188.51倍 | 3.92倍 |
|
格安旅行商品等を網羅した比較サイト「トラベルコ」が柱。若い女性利用多い。伝統工芸品紹介も |
市場注目の銘柄
チャート関連のコラム
