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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 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 |
| 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 |
2001～
2050
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
