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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,512 | 1,512 | 1,480 | 1,488 | ±0 | ±0% | 4,700 |
| 2016/07/04 | 1,493 | 1,496 | 1,480 | 1,488 | ±0 | ±0% | 5,400 |
| 2016/07/01 | 1,484 | 1,500 | 1,476 | 1,488 | +34 | +2.3% | 2,100 |
| 2016/06/30 | 1,489 | 1,489 | 1,454 | 1,454 | -41 | -2.7% | 7,000 |
| 2016/06/29 | 1,490 | 1,510 | 1,490 | 1,495 | +7 | +0.5% | 3,200 |
| 2016/06/28 | 1,455 | 1,488 | 1,443 | 1,488 | +34 | +2.3% | 2,100 |
| 2016/06/27 | 1,426 | 1,487 | 1,426 | 1,454 | +29 | +2% | 2,900 |
| 2016/06/24 | 1,531 | 1,552 | 1,425 | 1,425 | -96 | -6.3% | 7,400 |
| 2016/06/23 | 1,521 | 1,549 | 1,521 | 1,521 | -19 | -1.2% | 1,700 |
| 2016/06/22 | 1,512 | 1,549 | 1,512 | 1,540 | -12 | -0.8% | 3,000 |
| 2016/06/21 | 1,516 | 1,552 | 1,516 | 1,552 | +4 | +0.3% | 600 |
| 2016/06/20 | 1,515 | 1,549 | 1,508 | 1,548 | +33 | +2.2% | 2,400 |
| 2016/06/17 | 1,503 | 1,518 | 1,501 | 1,515 | +28 | +1.9% | 3,500 |
| 2016/06/16 | 1,560 | 1,565 | 1,480 | 1,487 | -74 | -4.7% | 18,200 |
| 2016/06/15 | 1,555 | 1,570 | 1,555 | 1,561 | +6 | +0.4% | 3,000 |
| 2016/06/14 | 1,571 | 1,573 | 1,555 | 1,555 | -16 | -1% | 4,800 |
| 2016/06/13 | 1,598 | 1,598 | 1,568 | 1,571 | - | - | 5,200 |
| 2016/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/06/09 | 1,618 | 1,618 | 1,602 | 1,602 | -6 | -0.4% | 2,900 |
| 2016/06/08 | 1,628 | 1,628 | 1,608 | 1,608 | -6 | -0.4% | 3,600 |
| 2016/06/07 | 1,609 | 1,615 | 1,609 | 1,614 | +5 | +0.3% | 900 |
| 2016/06/06 | 1,613 | 1,621 | 1,609 | 1,609 | -6 | -0.4% | 1,600 |
| 2016/06/03 | 1,605 | 1,615 | 1,605 | 1,615 | +4 | +0.2% | 1,300 |
| 2016/06/02 | 1,614 | 1,618 | 1,611 | 1,611 | -3 | -0.2% | 1,200 |
| 2016/06/01 | 1,608 | 1,614 | 1,605 | 1,614 | +7 | +0.4% | 1,500 |
| 2016/05/31 | 1,611 | 1,636 | 1,607 | 1,607 | -15 | -0.9% | 4,100 |
| 2016/05/30 | 1,644 | 1,644 | 1,618 | 1,622 | -22 | -1.3% | 2,600 |
| 2016/05/27 | 1,615 | 1,644 | 1,607 | 1,644 | ±0 | ±0% | 2,000 |
| 2016/05/26 | 1,611 | 1,644 | 1,606 | 1,644 | - | - | 6,000 |
| 2016/05/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/05/24 | 1,630 | 1,634 | 1,611 | 1,611 | -14 | -0.9% | 6,000 |
| 2016/05/23 | 1,617 | 1,625 | 1,605 | 1,625 | +23 | +1.4% | 2,900 |
| 2016/05/20 | 1,599 | 1,620 | 1,586 | 1,602 | +4 | +0.3% | 6,200 |
| 2016/05/19 | 1,600 | 1,603 | 1,593 | 1,598 | -10 | -0.6% | 4,400 |
| 2016/05/18 | 1,628 | 1,628 | 1,608 | 1,608 | -20 | -1.2% | 3,900 |
| 2016/05/17 | 1,609 | 1,628 | 1,609 | 1,628 | +17 | +1.1% | 6,200 |
| 2016/05/16 | 1,630 | 1,630 | 1,611 | 1,611 | -14 | -0.9% | 6,300 |
| 2016/05/13 | 1,668 | 1,668 | 1,610 | 1,625 | -50 | -3% | 23,700 |
| 2016/05/12 | 1,671 | 1,688 | 1,670 | 1,675 | +4 | +0.2% | 5,700 |
| 2016/05/11 | 1,730 | 1,730 | 1,671 | 1,671 | -63 | -3.6% | 17,800 |
| 2016/05/10 | 1,723 | 1,734 | 1,713 | 1,734 | +44 | +2.6% | 10,700 |
| 2016/05/09 | 1,704 | 1,704 | 1,676 | 1,690 | +16 | +1% | 4,800 |
| 2016/05/06 | 1,663 | 1,675 | 1,636 | 1,674 | +20 | +1.2% | 11,500 |
| 2016/05/02 | 1,608 | 1,654 | 1,608 | 1,654 | +12 | +0.7% | 3,800 |
| 2016/04/28 | 1,653 | 1,657 | 1,642 | 1,642 | -17 | -1% | 4,000 |
| 2016/04/27 | 1,660 | 1,674 | 1,659 | 1,659 | +1 | +0.1% | 3,100 |
| 2016/04/26 | 1,681 | 1,684 | 1,658 | 1,658 | -22 | -1.3% | 8,900 |
| 2016/04/25 | 1,673 | 1,714 | 1,673 | 1,680 | +7 | +0.4% | 8,500 |
| 2016/04/22 | 1,680 | 1,685 | 1,672 | 1,673 | -12 | -0.7% | 5,500 |
| 2016/04/21 | 1,690 | 1,691 | 1,670 | 1,685 | -24 | -1.4% | 13,900 |
2151～
2200
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 | 470,500円 | +5.2% | +0.2% | 2.34% | 13.95倍 | 2.29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 | 78,700円 | +46.6% | - | 0.00% | - | 9.17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 | 59,900円 | +5.4% | - | 0.00% | 186.03倍 | 3.87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
