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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/12 | 1,591 | 1,592 | 1,589 | 1,592 | +1 | +0.1% | 1,000 |
| 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 |
1951～
2000
件表示中 / 5445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 | 560,000円 | +5.2% | +0.2% | 1.96% | 16.61倍 | 2.57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 |
| ＡＧＳ | 133,600円 | +7.8% | +10.0% | 2.10% | 15.31倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| エイチームＨＤ | 122,100円 | +4.5% | +113.5% | 1.80% | 22.67倍 | 2.24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 |
| 朝日ネット | 71,000円 | +3.2% | +0.3% | 3.52% | 11.09倍 | 1.41倍 |
|
ＡＳＡＨＩネットを運営するＩＳＰ大手。ＩＰｖ６接続サービスや大学向け教育支援マナバも |
| ＮＣＤ | 257,900円 | +6.3% | +5.2% | 4.65% | 10.82倍 | 2.71倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
