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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,400 | 1,400 | 1,395 | 1,400 | +1 | +0.1% | 900 |
| 2017/04/26 | 1,398 | 1,399 | 1,398 | 1,399 | +4 | +0.3% | 700 |
| 2017/04/25 | 1,399 | 1,399 | 1,395 | 1,395 | +8 | +0.6% | 700 |
| 2017/04/24 | 1,392 | 1,398 | 1,387 | 1,387 | -3 | -0.2% | 2,200 |
| 2017/04/21 | 1,390 | 1,390 | 1,390 | 1,390 | ±0 | ±0% | 500 |
| 2017/04/20 | 1,390 | 1,390 | 1,390 | 1,390 | +17 | +1.2% | 400 |
| 2017/04/19 | 1,368 | 1,373 | 1,368 | 1,373 | +6 | +0.4% | 800 |
| 2017/04/18 | 1,367 | 1,384 | 1,366 | 1,367 | +1 | +0.1% | 1,800 |
| 2017/04/17 | 1,364 | 1,366 | 1,364 | 1,366 | +2 | +0.1% | 800 |
| 2017/04/14 | 1,364 | 1,364 | 1,364 | 1,364 | ±0 | ±0% | 200 |
| 2017/04/13 | 1,362 | 1,364 | 1,361 | 1,364 | -2 | -0.1% | 1,000 |
| 2017/04/12 | 1,384 | 1,384 | 1,366 | 1,366 | -31 | -2.2% | 3,100 |
| 2017/04/11 | 1,375 | 1,398 | 1,369 | 1,397 | +17 | +1.2% | 1,900 |
| 2017/04/10 | 1,400 | 1,400 | 1,380 | 1,380 | ±0 | ±0% | 1,300 |
| 2017/04/07 | 1,364 | 1,380 | 1,364 | 1,380 | +16 | +1.2% | 1,100 |
| 2017/04/06 | 1,378 | 1,378 | 1,364 | 1,364 | -14 | -1% | 3,000 |
| 2017/04/05 | 1,377 | 1,398 | 1,377 | 1,378 | +1 | +0.1% | 300 |
| 2017/04/04 | 1,390 | 1,390 | 1,377 | 1,377 | -37 | -2.6% | 2,900 |
| 2017/04/03 | 1,400 | 1,418 | 1,400 | 1,414 | +24 | +1.7% | 1,100 |
| 2017/03/31 | 1,403 | 1,403 | 1,390 | 1,390 | -11 | -0.8% | 2,600 |
| 2017/03/30 | 1,406 | 1,411 | 1,401 | 1,401 | -5 | -0.4% | 3,000 |
| 2017/03/29 | 1,424 | 1,424 | 1,401 | 1,406 | -24 | -1.7% | 3,000 |
| 2017/03/28 | 1,425 | 1,438 | 1,425 | 1,430 | -1 | -0.1% | 1,700 |
| 2017/03/27 | 1,427 | 1,433 | 1,427 | 1,431 | ±0 | ±0% | 1,600 |
| 2017/03/24 | 1,430 | 1,431 | 1,423 | 1,431 | +7 | +0.5% | 1,500 |
| 2017/03/23 | 1,421 | 1,430 | 1,421 | 1,424 | -2 | -0.1% | 2,000 |
| 2017/03/22 | 1,422 | 1,429 | 1,421 | 1,426 | -3 | -0.2% | 2,500 |
| 2017/03/21 | 1,430 | 1,431 | 1,422 | 1,429 | -1 | -0.1% | 5,100 |
| 2017/03/17 | 1,421 | 1,434 | 1,421 | 1,430 | ±0 | ±0% | 5,200 |
| 2017/03/16 | 1,422 | 1,430 | 1,422 | 1,430 | +7 | +0.5% | 800 |
| 2017/03/15 | 1,430 | 1,433 | 1,423 | 1,423 | -7 | -0.5% | 4,500 |
| 2017/03/14 | 1,430 | 1,430 | 1,429 | 1,430 | -1 | -0.1% | 600 |
| 2017/03/13 | 1,430 | 1,434 | 1,430 | 1,431 | +3 | +0.2% | 1,200 |
| 2017/03/10 | 1,431 | 1,433 | 1,428 | 1,428 | -6 | -0.4% | 3,500 |
| 2017/03/09 | 1,434 | 1,434 | 1,430 | 1,434 | +5 | +0.3% | 800 |
| 2017/03/08 | 1,430 | 1,430 | 1,429 | 1,429 | -2 | -0.1% | 900 |
| 2017/03/07 | 1,434 | 1,434 | 1,429 | 1,431 | +2 | +0.1% | 300 |
| 2017/03/06 | 1,434 | 1,434 | 1,426 | 1,429 | +4 | +0.3% | 2,100 |
| 2017/03/03 | 1,440 | 1,440 | 1,425 | 1,425 | -15 | -1% | 3,900 |
| 2017/03/02 | 1,436 | 1,440 | 1,434 | 1,440 | +7 | +0.5% | 3,000 |
| 2017/03/01 | 1,430 | 1,433 | 1,425 | 1,433 | +8 | +0.6% | 2,300 |
| 2017/02/28 | 1,417 | 1,428 | 1,417 | 1,425 | -2 | -0.1% | 2,200 |
| 2017/02/27 | 1,427 | 1,429 | 1,422 | 1,427 | +6 | +0.4% | 4,600 |
| 2017/02/24 | 1,411 | 1,421 | 1,411 | 1,421 | +6 | +0.4% | 1,200 |
| 2017/02/23 | 1,415 | 1,415 | 1,414 | 1,415 | +3 | +0.2% | 1,900 |
| 2017/02/22 | 1,411 | 1,415 | 1,405 | 1,412 | +1 | +0.1% | 1,700 |
| 2017/02/21 | 1,414 | 1,417 | 1,407 | 1,411 | +4 | +0.3% | 2,000 |
| 2017/02/20 | 1,415 | 1,416 | 1,405 | 1,407 | ±0 | ±0% | 2,700 |
| 2017/02/17 | 1,412 | 1,415 | 1,403 | 1,407 | -4 | -0.3% | 2,500 |
| 2017/02/16 | 1,409 | 1,412 | 1,405 | 1,411 | +8 | +0.6% | 1,200 |
1951～
2000
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
