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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 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 |
| 2015/11/25 | 1,630 | 1,645 | 1,630 | 1,644 | +14 | +0.9% | 2,000 |
| 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 |
2351～
2400
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
