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 |
|---|---|---|---|---|---|---|---|
| 2016/02/09 | 1,476 | 1,505 | 1,470 | 1,495 | -5 | -0.3% | 4,500 |
| 2016/02/08 | 1,472 | 1,508 | 1,472 | 1,500 | -10 | -0.7% | 1,800 |
| 2016/02/05 | 1,560 | 1,564 | 1,458 | 1,510 | -65 | -4.1% | 7,900 |
| 2016/02/04 | 1,559 | 1,580 | 1,559 | 1,575 | -6 | -0.4% | 600 |
| 2016/02/03 | 1,582 | 1,582 | 1,553 | 1,581 | -14 | -0.9% | 2,300 |
| 2016/02/02 | 1,598 | 1,620 | 1,590 | 1,595 | -5 | -0.3% | 4,700 |
| 2016/02/01 | 1,580 | 1,602 | 1,580 | 1,600 | +45 | +2.9% | 4,800 |
| 2016/01/29 | 1,533 | 1,584 | 1,531 | 1,555 | +22 | +1.4% | 2,600 |
| 2016/01/28 | 1,534 | 1,540 | 1,533 | 1,533 | -9 | -0.6% | 2,000 |
| 2016/01/27 | 1,541 | 1,545 | 1,541 | 1,542 | +2 | +0.1% | 2,000 |
| 2016/01/26 | 1,550 | 1,550 | 1,540 | 1,540 | -10 | -0.6% | 800 |
| 2016/01/25 | 1,528 | 1,550 | 1,528 | 1,550 | +24 | +1.6% | 1,100 |
| 2016/01/22 | 1,509 | 1,537 | 1,509 | 1,526 | +15 | +1% | 3,500 |
| 2016/01/21 | 1,520 | 1,544 | 1,511 | 1,511 | -39 | -2.5% | 4,400 |
| 2016/01/20 | 1,590 | 1,590 | 1,550 | 1,550 | -20 | -1.3% | 4,500 |
| 2016/01/19 | 1,570 | 1,570 | 1,570 | 1,570 | +7 | +0.4% | 1,000 |
| 2016/01/18 | 1,556 | 1,569 | 1,526 | 1,563 | +7 | +0.4% | 6,900 |
| 2016/01/15 | 1,549 | 1,557 | 1,549 | 1,556 | +12 | +0.8% | 300 |
| 2016/01/14 | 1,550 | 1,551 | 1,539 | 1,544 | -27 | -1.7% | 3,300 |
| 2016/01/13 | 1,560 | 1,598 | 1,555 | 1,571 | -9 | -0.6% | 2,700 |
| 2016/01/12 | 1,580 | 1,580 | 1,560 | 1,580 | +2 | +0.1% | 12,000 |
| 2016/01/08 | 1,581 | 1,581 | 1,552 | 1,578 | -8 | -0.5% | 6,000 |
| 2016/01/07 | 1,599 | 1,613 | 1,586 | 1,586 | -7 | -0.4% | 7,900 |
| 2016/01/06 | 1,596 | 1,596 | 1,583 | 1,593 | -3 | -0.2% | 1,800 |
| 2016/01/05 | 1,601 | 1,601 | 1,596 | 1,596 | -3 | -0.2% | 2,000 |
| 2016/01/04 | 1,585 | 1,599 | 1,567 | 1,599 | +14 | +0.9% | 5,000 |
| 2015/12/30 | 1,588 | 1,600 | 1,580 | 1,585 | -2 | -0.1% | 3,400 |
| 2015/12/29 | 1,591 | 1,608 | 1,587 | 1,587 | -11 | -0.7% | 4,300 |
| 2015/12/28 | 1,600 | 1,610 | 1,598 | 1,598 | -5 | -0.3% | 2,800 |
| 2015/12/25 | 1,606 | 1,606 | 1,595 | 1,603 | +3 | +0.2% | 3,700 |
| 2015/12/24 | 1,608 | 1,608 | 1,594 | 1,600 | -2 | -0.1% | 4,500 |
| 2015/12/22 | 1,608 | 1,608 | 1,591 | 1,602 | +18 | +1.1% | 3,300 |
| 2015/12/21 | 1,586 | 1,614 | 1,580 | 1,584 | -1 | -0.1% | 2,800 |
| 2015/12/18 | 1,630 | 1,630 | 1,582 | 1,585 | -48 | -2.9% | 4,600 |
| 2015/12/17 | 1,638 | 1,638 | 1,619 | 1,633 | +10 | +0.6% | 1,100 |
| 2015/12/16 | 1,600 | 1,623 | 1,595 | 1,623 | +63 | +4% | 3,200 |
| 2015/12/15 | 1,570 | 1,583 | 1,556 | 1,560 | -38 | -2.4% | 4,400 |
| 2015/12/14 | 1,585 | 1,598 | 1,569 | 1,598 | -22 | -1.4% | 6,600 |
| 2015/12/11 | 1,629 | 1,636 | 1,620 | 1,620 | -13 | -0.8% | 4,200 |
| 2015/12/10 | 1,664 | 1,664 | 1,622 | 1,633 | -37 | -2.2% | 2,800 |
| 2015/12/09 | 1,651 | 1,670 | 1,650 | 1,670 | +20 | +1.2% | 3,300 |
| 2015/12/08 | 1,651 | 1,653 | 1,648 | 1,650 | +5 | +0.3% | 1,000 |
| 2015/12/07 | 1,670 | 1,678 | 1,645 | 1,645 | -25 | -1.5% | 7,000 |
| 2015/12/04 | 1,675 | 1,675 | 1,651 | 1,670 | -16 | -0.9% | 3,000 |
| 2015/12/03 | 1,686 | 1,690 | 1,685 | 1,686 | -9 | -0.5% | 2,900 |
| 2015/12/02 | 1,695 | 1,699 | 1,690 | 1,695 | +5 | +0.3% | 1,700 |
| 2015/12/01 | 1,715 | 1,715 | 1,687 | 1,690 | -25 | -1.5% | 2,500 |
| 2015/11/30 | 1,670 | 1,720 | 1,670 | 1,715 | +53 | +3.2% | 10,400 |
| 2015/11/27 | 1,646 | 1,669 | 1,646 | 1,662 | +21 | +1.3% | 3,900 |
| 2015/11/26 | 1,637 | 1,642 | 1,637 | 1,641 | -3 | -0.2% | 1,300 |
2251～
2300
件表示中 / 5364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 | 467,500円 | +5.2% | +0.2% | 2.35% | 13.86倍 | 2.27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 |
| サイバトラスト | 235,300円 | +10.2% | +8.0% | 0.74% | 22.02倍 | 3.00倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ＥＬＥＭＥＮＴＳ | 78,400円 | +46.6% | - | 0.00% | - | 9.13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 | 71,600円 | +3.1% | -1.9% | 2.37% | 16.55倍 | 3.27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 |
| ラクーンＨＤ | 85,300円 | +5.0% | +161.7% | 2.58% | 21.06倍 | 3.54倍 |
|
衣料・雑貨の企業間電子商取引「スーパーデリバリー」運営。掛け売り決済代行、売掛債権保証も |
市場注目の銘柄
チャート関連のコラム
