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 |
|---|---|---|---|---|---|---|---|
| 2015/09/08 | 1,386 | 1,420 | 1,360 | 1,360 | -33 | -2.4% | 6,400 |
| 2015/09/07 | 1,420 | 1,450 | 1,390 | 1,393 | -67 | -4.6% | 4,800 |
| 2015/09/04 | 1,510 | 1,519 | 1,450 | 1,460 | -56 | -3.7% | 6,000 |
| 2015/09/03 | 1,540 | 1,547 | 1,510 | 1,516 | -5 | -0.3% | 2,100 |
| 2015/09/02 | 1,460 | 1,549 | 1,460 | 1,521 | +3 | +0.2% | 4,200 |
| 2015/09/01 | 1,540 | 1,540 | 1,502 | 1,518 | +2 | +0.1% | 6,000 |
| 2015/08/31 | 1,530 | 1,532 | 1,513 | 1,516 | -6 | -0.4% | 7,600 |
| 2015/08/28 | 1,492 | 1,522 | 1,492 | 1,522 | +45 | +3% | 2,700 |
| 2015/08/27 | 1,490 | 1,550 | 1,465 | 1,477 | +45 | +3.1% | 5,200 |
| 2015/08/26 | 1,450 | 1,450 | 1,370 | 1,432 | +102 | +7.7% | 6,200 |
| 2015/08/25 | 1,279 | 1,423 | 1,279 | 1,330 | -99 | -6.9% | 18,900 |
| 2015/08/24 | 1,492 | 1,492 | 1,427 | 1,429 | -136 | -8.7% | 24,800 |
| 2015/08/21 | 1,551 | 1,600 | 1,551 | 1,565 | -50 | -3.1% | 12,100 |
| 2015/08/20 | 1,633 | 1,639 | 1,615 | 1,615 | -24 | -1.5% | 7,700 |
| 2015/08/19 | 1,645 | 1,649 | 1,638 | 1,639 | -6 | -0.4% | 1,800 |
| 2015/08/18 | 1,645 | 1,656 | 1,639 | 1,645 | +7 | +0.4% | 3,400 |
| 2015/08/17 | 1,658 | 1,661 | 1,637 | 1,638 | -27 | -1.6% | 5,700 |
| 2015/08/14 | 1,650 | 1,677 | 1,640 | 1,665 | +15 | +0.9% | 7,300 |
| 2015/08/13 | 1,645 | 1,669 | 1,645 | 1,650 | +5 | +0.3% | 4,000 |
| 2015/08/12 | 1,669 | 1,669 | 1,633 | 1,645 | -24 | -1.4% | 7,800 |
| 2015/08/11 | 1,690 | 1,700 | 1,656 | 1,669 | -12 | -0.7% | 6,300 |
| 2015/08/10 | 1,702 | 1,715 | 1,680 | 1,681 | -19 | -1.1% | 16,300 |
| 2015/08/07 | 1,725 | 1,726 | 1,690 | 1,700 | -25 | -1.4% | 4,800 |
| 2015/08/06 | 1,720 | 1,735 | 1,710 | 1,725 | +5 | +0.3% | 3,600 |
| 2015/08/05 | 1,729 | 1,729 | 1,681 | 1,720 | ±0 | ±0% | 4,700 |
| 2015/08/04 | 1,712 | 1,733 | 1,701 | 1,720 | -15 | -0.9% | 3,500 |
| 2015/08/03 | 1,780 | 1,780 | 1,735 | 1,735 | -29 | -1.6% | 5,900 |
| 2015/07/31 | 1,771 | 1,775 | 1,740 | 1,764 | -11 | -0.6% | 3,100 |
| 2015/07/30 | 1,767 | 1,775 | 1,767 | 1,775 | +2 | +0.1% | 1,300 |
| 2015/07/29 | 1,765 | 1,780 | 1,765 | 1,773 | -7 | -0.4% | 1,400 |
| 2015/07/28 | 1,780 | 1,780 | 1,761 | 1,780 | -5 | -0.3% | 2,800 |
| 2015/07/27 | 1,773 | 1,785 | 1,763 | 1,785 | +10 | +0.6% | 4,300 |
| 2015/07/24 | 1,764 | 1,780 | 1,764 | 1,775 | +4 | +0.2% | 2,400 |
| 2015/07/23 | 1,758 | 1,781 | 1,758 | 1,771 | +9 | +0.5% | 2,800 |
| 2015/07/22 | 1,787 | 1,787 | 1,760 | 1,762 | -17 | -1% | 3,000 |
| 2015/07/21 | 1,780 | 1,780 | 1,760 | 1,779 | +31 | +1.8% | 7,900 |
| 2015/07/17 | 1,730 | 1,748 | 1,728 | 1,748 | +20 | +1.2% | 6,200 |
| 2015/07/16 | 1,715 | 1,728 | 1,710 | 1,728 | +26 | +1.5% | 3,600 |
| 2015/07/15 | 1,698 | 1,730 | 1,693 | 1,702 | +17 | +1% | 9,800 |
| 2015/07/14 | 1,685 | 1,700 | 1,685 | 1,685 | +11 | +0.7% | 5,500 |
| 2015/07/13 | 1,640 | 1,688 | 1,640 | 1,674 | +34 | +2.1% | 3,600 |
| 2015/07/10 | 1,640 | 1,673 | 1,640 | 1,640 | ±0 | ±0% | 3,300 |
| 2015/07/09 | 1,641 | 1,643 | 1,560 | 1,640 | -31 | -1.9% | 12,300 |
| 2015/07/08 | 1,709 | 1,709 | 1,655 | 1,671 | -38 | -2.2% | 5,500 |
| 2015/07/07 | 1,694 | 1,720 | 1,670 | 1,709 | +16 | +0.9% | 5,500 |
| 2015/07/06 | 1,681 | 1,693 | 1,660 | 1,693 | +11 | +0.7% | 7,500 |
| 2015/07/03 | 1,701 | 1,701 | 1,681 | 1,682 | -8 | -0.5% | 3,600 |
| 2015/07/02 | 1,710 | 1,724 | 1,690 | 1,690 | ±0 | ±0% | 9,700 |
| 2015/07/01 | 1,655 | 1,690 | 1,655 | 1,690 | +41 | +2.5% | 4,700 |
| 2015/06/30 | 1,634 | 1,650 | 1,634 | 1,649 | +17 | +1% | 8,200 |
2351～
2400
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 | 2.28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% | 0.98% | 19.53倍 | 2.88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
