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 |
|---|---|---|---|---|---|---|---|
| 2016/06/09 | 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 |
| 2016/04/20 | 1,661 | 1,718 | 1,653 | 1,709 | -32 | -1.8% | 72,700 |
| 2016/04/19 | 1,699 | 1,741 | 1,681 | 1,741 | +71 | +4.3% | 30,600 |
| 2016/04/18 | 1,655 | 1,670 | 1,646 | 1,670 | -8 | -0.5% | 10,200 |
| 2016/04/15 | 1,647 | 1,689 | 1,647 | 1,678 | +31 | +1.9% | 8,300 |
| 2016/04/14 | 1,644 | 1,659 | 1,644 | 1,647 | +3 | +0.2% | 8,100 |
| 2016/04/13 | 1,649 | 1,659 | 1,635 | 1,644 | -8 | -0.5% | 5,200 |
| 2016/04/12 | 1,648 | 1,664 | 1,620 | 1,652 | +2 | +0.1% | 11,000 |
| 2016/04/11 | 1,629 | 1,650 | 1,602 | 1,650 | +41 | +2.5% | 19,300 |
| 2016/04/08 | 1,622 | 1,628 | 1,599 | 1,609 | -13 | -0.8% | 12,600 |
| 2016/04/07 | 1,630 | 1,645 | 1,616 | 1,622 | -13 | -0.8% | 6,400 |
| 2016/04/06 | 1,645 | 1,650 | 1,606 | 1,635 | -43 | -2.6% | 12,400 |
| 2016/04/05 | 1,698 | 1,698 | 1,652 | 1,678 | -22 | -1.3% | 15,100 |
| 2016/04/04 | 1,612 | 1,700 | 1,612 | 1,700 | +90 | +5.6% | 20,000 |
| 2016/04/01 | 1,626 | 1,631 | 1,604 | 1,610 | -38 | -2.3% | 10,800 |
| 2016/03/31 | 1,639 | 1,648 | 1,631 | 1,648 | +9 | +0.5% | 1,400 |
| 2016/03/30 | 1,625 | 1,650 | 1,613 | 1,639 | +14 | +0.9% | 12,000 |
| 2016/03/29 | 1,599 | 1,639 | 1,599 | 1,625 | +1 | +0.1% | 7,500 |
| 2016/03/28 | 1,612 | 1,638 | 1,606 | 1,624 | +12 | +0.7% | 9,300 |
2251～
2300
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
