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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,354 | 1,364 | 1,350 | 1,350 | ±0 | ±0% | 4,200 |
| 2016/11/30 | 1,355 | 1,361 | 1,348 | 1,350 | -8 | -0.6% | 3,000 |
| 2016/11/29 | 1,353 | 1,358 | 1,350 | 1,358 | +4 | +0.3% | 3,000 |
| 2016/11/28 | 1,353 | 1,355 | 1,350 | 1,354 | +2 | +0.1% | 2,400 |
| 2016/11/25 | 1,360 | 1,360 | 1,352 | 1,352 | -7 | -0.5% | 3,400 |
| 2016/11/24 | 1,360 | 1,362 | 1,353 | 1,359 | +3 | +0.2% | 2,000 |
| 2016/11/22 | 1,350 | 1,356 | 1,333 | 1,356 | +7 | +0.5% | 5,000 |
| 2016/11/21 | 1,344 | 1,359 | 1,341 | 1,349 | +14 | +1% | 4,600 |
| 2016/11/18 | 1,328 | 1,335 | 1,325 | 1,335 | +11 | +0.8% | 6,800 |
| 2016/11/17 | 1,321 | 1,327 | 1,320 | 1,324 | -3 | -0.2% | 2,100 |
| 2016/11/16 | 1,326 | 1,332 | 1,317 | 1,327 | +1 | +0.1% | 4,900 |
| 2016/11/15 | 1,320 | 1,334 | 1,315 | 1,326 | +12 | +0.9% | 3,600 |
| 2016/11/14 | 1,330 | 1,330 | 1,311 | 1,314 | -15 | -1.1% | 7,000 |
| 2016/11/11 | 1,295 | 1,329 | 1,294 | 1,329 | +30 | +2.3% | 8,000 |
| 2016/11/10 | 1,326 | 1,329 | 1,294 | 1,299 | +24 | +1.9% | 11,200 |
| 2016/11/09 | 1,300 | 1,344 | 1,261 | 1,275 | -125 | -8.9% | 42,400 |
| 2016/11/08 | 1,385 | 1,400 | 1,385 | 1,400 | +19 | +1.4% | 1,800 |
| 2016/11/07 | 1,390 | 1,395 | 1,381 | 1,381 | -9 | -0.6% | 2,000 |
| 2016/11/04 | 1,397 | 1,399 | 1,386 | 1,390 | -9 | -0.6% | 2,100 |
| 2016/11/02 | 1,390 | 1,399 | 1,388 | 1,399 | -1 | -0.1% | 2,900 |
| 2016/11/01 | 1,395 | 1,401 | 1,390 | 1,400 | ±0 | ±0% | 3,600 |
| 2016/10/31 | 1,396 | 1,400 | 1,391 | 1,400 | +6 | +0.4% | 3,400 |
| 2016/10/28 | 1,390 | 1,394 | 1,390 | 1,394 | +11 | +0.8% | 4,300 |
| 2016/10/27 | 1,380 | 1,385 | 1,380 | 1,383 | -3 | -0.2% | 1,700 |
| 2016/10/26 | 1,378 | 1,387 | 1,378 | 1,386 | +6 | +0.4% | 1,800 |
| 2016/10/25 | 1,385 | 1,385 | 1,378 | 1,380 | -1 | -0.1% | 2,800 |
| 2016/10/24 | 1,375 | 1,391 | 1,375 | 1,381 | +2 | +0.1% | 5,700 |
| 2016/10/21 | 1,379 | 1,380 | 1,370 | 1,379 | ±0 | ±0% | 4,300 |
| 2016/10/20 | 1,371 | 1,385 | 1,371 | 1,379 | +8 | +0.6% | 4,500 |
| 2016/10/19 | 1,374 | 1,380 | 1,371 | 1,371 | ±0 | ±0% | 3,600 |
| 2016/10/18 | 1,370 | 1,371 | 1,369 | 1,371 | +1 | +0.1% | 5,500 |
| 2016/10/17 | 1,365 | 1,371 | 1,365 | 1,370 | +5 | +0.4% | 1,900 |
| 2016/10/14 | 1,364 | 1,366 | 1,363 | 1,365 | +1 | +0.1% | 3,100 |
| 2016/10/13 | 1,373 | 1,375 | 1,364 | 1,364 | -6 | -0.4% | 2,400 |
| 2016/10/12 | 1,370 | 1,374 | 1,348 | 1,370 | -1 | -0.1% | 6,000 |
| 2016/10/11 | 1,369 | 1,371 | 1,368 | 1,371 | +2 | +0.1% | 2,000 |
| 2016/10/07 | 1,370 | 1,375 | 1,368 | 1,369 | -4 | -0.3% | 5,200 |
| 2016/10/06 | 1,386 | 1,386 | 1,370 | 1,373 | -10 | -0.7% | 4,500 |
| 2016/10/05 | 1,380 | 1,383 | 1,375 | 1,383 | +3 | +0.2% | 3,800 |
| 2016/10/04 | 1,385 | 1,385 | 1,380 | 1,380 | -2 | -0.1% | 1,700 |
| 2016/10/03 | 1,376 | 1,382 | 1,376 | 1,382 | +6 | +0.4% | 1,700 |
| 2016/09/30 | 1,376 | 1,387 | 1,375 | 1,376 | +1 | +0.1% | 3,100 |
| 2016/09/29 | 1,377 | 1,377 | 1,374 | 1,375 | ±0 | ±0% | 2,600 |
| 2016/09/28 | 1,382 | 1,391 | 1,374 | 1,375 | -28 | -2% | 7,900 |
| 2016/09/27 | 1,393 | 1,403 | 1,389 | 1,403 | +10 | +0.7% | 18,100 |
| 2016/09/26 | 1,400 | 1,400 | 1,390 | 1,393 | +1 | +0.1% | 18,600 |
| 2016/09/23 | 1,396 | 1,404 | 1,388 | 1,392 | -2 | -0.1% | 14,100 |
| 2016/09/21 | 1,370 | 1,394 | 1,370 | 1,394 | +28 | +2% | 2,700 |
| 2016/09/20 | 1,397 | 1,402 | 1,366 | 1,366 | -24 | -1.7% | 15,400 |
| 2016/09/16 | 1,391 | 1,398 | 1,390 | 1,390 | ±0 | ±0% | 3,000 |
2051～
2100
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 | 469,000円 | +5.2% | +0.2% | 2.35% | 13.90倍 | 2.28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 | 46,300円 | +18.1% | +366.7% | 0.00% | 77.42倍 | 12.11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 | 78,900円 | +46.6% | - | 0.00% | - | 9.19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 | 71,800円 | +3.1% | -1.9% | 2.37% | 16.59倍 | 3.28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 | 60,900円 | +5.4% | - | 0.00% | 189.13倍 | 3.93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
