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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 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 |
| 2024/11/21 | 4,180 | 4,180 | 4,150 | 4,175 | -5 | -0.1% | 2,100 |
| 2024/11/20 | 4,170 | 4,205 | 4,135 | 4,180 | +45 | +1.1% | 2,000 |
| 2024/11/19 | 4,225 | 4,225 | 4,120 | 4,135 | -30 | -0.7% | 800 |
| 2024/11/18 | 4,150 | 4,170 | 4,125 | 4,165 | +40 | +1% | 1,300 |
| 2024/11/15 | 4,150 | 4,150 | 4,110 | 4,125 | +15 | +0.4% | 3,000 |
| 2024/11/14 | 4,205 | 4,215 | 4,095 | 4,110 | -50 | -1.2% | 4,700 |
| 2024/11/13 | 4,175 | 4,200 | 4,155 | 4,160 | -65 | -1.5% | 1,100 |
| 2024/11/12 | 4,245 | 4,245 | 4,225 | 4,225 | +10 | +0.2% | 800 |
| 2024/11/11 | 4,230 | 4,240 | 4,190 | 4,215 | +20 | +0.5% | 1,400 |
| 2024/11/08 | 4,265 | 4,270 | 4,090 | 4,195 | -75 | -1.8% | 11,600 |
| 2024/11/07 | 4,320 | 4,325 | 4,185 | 4,270 | -10 | -0.2% | 1,500 |
| 2024/11/06 | 4,180 | 4,335 | 4,180 | 4,280 | +75 | +1.8% | 2,500 |
| 2024/11/05 | 4,470 | 4,470 | 4,150 | 4,205 | -295 | -6.6% | 3,400 |
| 2024/11/01 | 4,225 | 4,500 | 4,225 | 4,500 | +290 | +6.9% | 6,300 |
| 2024/10/31 | 4,150 | 4,210 | 4,150 | 4,210 | -10 | -0.2% | 1,600 |
| 2024/10/30 | 4,115 | 4,220 | 4,115 | 4,220 | +25 | +0.6% | 1,200 |
| 2024/10/29 | 4,075 | 4,220 | 4,075 | 4,195 | +100 | +2.4% | 1,700 |
| 2024/10/28 | 4,095 | 4,095 | 4,095 | 4,095 | ±0 | ±0% | 100 |
| 2024/10/25 | 4,010 | 4,095 | 4,010 | 4,095 | +85 | +2.1% | 1,200 |
151～
200
件表示中 / 5443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 | 554,000円 | +5.2% | +0.2% | 1.99% | 16.43倍 | 2.54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 |
| セック | 458,000円 | +3.9% | +6.2% | 2.42% | 16.75倍 | 2.51倍 |
|
リアルタイムソフトウェア技術に強み。宇宙分野や車両自動走行含むロボットで開発受託 |
| ｎｏｔｅ | 139,000円 | +21.1% | +6.7% | 0.00% | 209.97倍 | 9.68倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| エイチームＨＤ | 123,400円 | +4.5% | +113.5% | 1.78% | 22.92倍 | 2.27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 |
| サイバトラスト | 281,800円 | +10.2% | +8.4% | 0.82% | 23.67倍 | 3.49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 |
市場注目の銘柄
チャート関連のコラム
