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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,630 | 1,644 | 1,629 | 1,630 | +8 | +0.5% | 3,400 |
| 2015/11/20 | 1,620 | 1,634 | 1,620 | 1,622 | -1 | -0.1% | 3,600 |
| 2015/11/19 | 1,621 | 1,626 | 1,615 | 1,623 | +13 | +0.8% | 1,400 |
| 2015/11/18 | 1,623 | 1,624 | 1,610 | 1,610 | -15 | -0.9% | 2,100 |
| 2015/11/17 | 1,630 | 1,632 | 1,604 | 1,625 | +5 | +0.3% | 2,500 |
| 2015/11/16 | 1,633 | 1,634 | 1,600 | 1,620 | -18 | -1.1% | 7,400 |
| 2015/11/13 | 1,641 | 1,642 | 1,631 | 1,638 | +8 | +0.5% | 2,600 |
| 2015/11/12 | 1,649 | 1,649 | 1,605 | 1,630 | +12 | +0.7% | 3,700 |
| 2015/11/11 | 1,642 | 1,642 | 1,618 | 1,618 | ±0 | ±0% | 2,700 |
| 2015/11/10 | 1,600 | 1,637 | 1,590 | 1,618 | +3 | +0.2% | 10,100 |
| 2015/11/09 | 1,565 | 1,615 | 1,555 | 1,615 | +90 | +5.9% | 10,500 |
| 2015/11/06 | 1,513 | 1,525 | 1,502 | 1,525 | +12 | +0.8% | 2,400 |
| 2015/11/05 | 1,533 | 1,535 | 1,510 | 1,513 | -27 | -1.8% | 3,000 |
| 2015/11/04 | 1,550 | 1,550 | 1,530 | 1,540 | ±0 | ±0% | 3,200 |
| 2015/11/02 | 1,533 | 1,543 | 1,533 | 1,540 | -7 | -0.5% | 2,400 |
| 2015/10/30 | 1,545 | 1,548 | 1,539 | 1,547 | +10 | +0.7% | 900 |
| 2015/10/29 | 1,548 | 1,548 | 1,527 | 1,537 | -1 | -0.1% | 2,000 |
| 2015/10/28 | 1,532 | 1,538 | 1,530 | 1,538 | -11 | -0.7% | 2,000 |
| 2015/10/27 | 1,546 | 1,549 | 1,529 | 1,549 | +8 | +0.5% | 5,000 |
| 2015/10/26 | 1,542 | 1,545 | 1,534 | 1,541 | +16 | +1% | 3,800 |
| 2015/10/23 | 1,519 | 1,525 | 1,515 | 1,525 | +15 | +1% | 1,700 |
| 2015/10/22 | 1,524 | 1,526 | 1,509 | 1,510 | -14 | -0.9% | 5,500 |
| 2015/10/21 | 1,491 | 1,539 | 1,491 | 1,524 | +21 | +1.4% | 16,500 |
| 2015/10/20 | 1,530 | 1,530 | 1,489 | 1,503 | -27 | -1.8% | 25,500 |
| 2015/10/19 | 1,573 | 1,573 | 1,524 | 1,530 | -45 | -2.9% | 9,100 |
| 2015/10/16 | 1,566 | 1,589 | 1,554 | 1,575 | +26 | +1.7% | 8,200 |
| 2015/10/15 | 1,525 | 1,550 | 1,517 | 1,549 | +35 | +2.3% | 9,800 |
| 2015/10/14 | 1,520 | 1,530 | 1,512 | 1,514 | -3 | -0.2% | 3,200 |
| 2015/10/13 | 1,501 | 1,530 | 1,501 | 1,517 | +14 | +0.9% | 4,300 |
| 2015/10/09 | 1,495 | 1,503 | 1,495 | 1,503 | +3 | +0.2% | 1,300 |
| 2015/10/08 | 1,514 | 1,514 | 1,492 | 1,500 | -14 | -0.9% | 2,600 |
| 2015/10/07 | 1,519 | 1,519 | 1,501 | 1,514 | +4 | +0.3% | 3,000 |
| 2015/10/06 | 1,525 | 1,525 | 1,502 | 1,510 | -16 | -1% | 3,800 |
| 2015/10/05 | 1,529 | 1,529 | 1,507 | 1,526 | +2 | +0.1% | 1,800 |
| 2015/10/02 | 1,500 | 1,527 | 1,486 | 1,524 | +19 | +1.3% | 5,100 |
| 2015/10/01 | 1,499 | 1,505 | 1,485 | 1,505 | +20 | +1.3% | 4,200 |
| 2015/09/30 | 1,471 | 1,518 | 1,471 | 1,485 | -10 | -0.7% | 2,500 |
| 2015/09/29 | 1,524 | 1,530 | 1,472 | 1,495 | -35 | -2.3% | 8,300 |
| 2015/09/28 | 1,498 | 1,530 | 1,484 | 1,530 | +20 | +1.3% | 5,000 |
| 2015/09/25 | 1,500 | 1,520 | 1,494 | 1,510 | +10 | +0.7% | 23,800 |
| 2015/09/24 | 1,493 | 1,500 | 1,480 | 1,500 | +7 | +0.5% | 4,000 |
| 2015/09/18 | 1,449 | 1,495 | 1,444 | 1,493 | +45 | +3.1% | 10,400 |
| 2015/09/17 | 1,444 | 1,448 | 1,438 | 1,448 | +4 | +0.3% | 5,700 |
| 2015/09/16 | 1,445 | 1,447 | 1,435 | 1,444 | +1 | +0.1% | 3,700 |
| 2015/09/15 | 1,430 | 1,445 | 1,420 | 1,443 | +13 | +0.9% | 6,200 |
| 2015/09/14 | 1,445 | 1,449 | 1,425 | 1,430 | -10 | -0.7% | 4,200 |
| 2015/09/11 | 1,407 | 1,440 | 1,407 | 1,440 | +40 | +2.9% | 1,200 |
| 2015/09/10 | 1,390 | 1,400 | 1,387 | 1,400 | -20 | -1.4% | 2,400 |
| 2015/09/09 | 1,431 | 1,431 | 1,411 | 1,420 | +60 | +4.4% | 6,300 |
| 2015/09/08 | 1,386 | 1,420 | 1,360 | 1,360 | -33 | -2.4% | 6,400 |
2201～
2250
件表示中 / 5263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 | 426,500円 | +5.2% | +0.2% | 2.58% | 12.64倍 | 2.08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 |
| ハイマックス | 138,400円 | +7.2% | +3.5% | 3.18% | 13.15倍 | 1.43倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| サイバセキュリ | 184,500円 | +24.2% | +25.2% | 0.00% | 36.03倍 | 11.59倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| Ｋｕｄａｎ | 151,900円 | +42.9% | - | 0.00% | - | 4.95倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| キューブシス | 107,400円 | +4.3% | +3.8% | 3.72% | 12.83倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
