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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 1,620 | 1,643 | 1,606 | 1,632 | -42 | -2.5% | 13,700 |
| 2015/06/26 | 1,669 | 1,674 | 1,663 | 1,674 | ±0 | ±0% | 2,700 |
| 2015/06/25 | 1,698 | 1,698 | 1,669 | 1,674 | -10 | -0.6% | 4,300 |
| 2015/06/24 | 1,706 | 1,710 | 1,678 | 1,684 | -26 | -1.5% | 7,800 |
| 2015/06/23 | 1,716 | 1,717 | 1,685 | 1,710 | +32 | +1.9% | 9,700 |
| 2015/06/22 | 1,695 | 1,695 | 1,676 | 1,678 | +13 | +0.8% | 5,900 |
| 2015/06/19 | 1,645 | 1,668 | 1,644 | 1,665 | +27 | +1.6% | 3,900 |
| 2015/06/18 | 1,615 | 1,658 | 1,615 | 1,638 | +25 | +1.5% | 3,600 |
| 2015/06/17 | 1,653 | 1,659 | 1,613 | 1,613 | -40 | -2.4% | 12,400 |
| 2015/06/16 | 1,683 | 1,706 | 1,651 | 1,653 | -22 | -1.3% | 11,800 |
| 2015/06/15 | 1,650 | 1,708 | 1,640 | 1,675 | +74 | +4.6% | 35,200 |
| 2015/06/12 | 1,559 | 1,601 | 1,556 | 1,601 | +58 | +3.8% | 17,300 |
| 2015/06/11 | 1,543 | 1,554 | 1,538 | 1,543 | +9 | +0.6% | 2,500 |
| 2015/06/10 | 1,535 | 1,543 | 1,528 | 1,534 | +9 | +0.6% | 8,400 |
| 2015/06/09 | 1,506 | 1,550 | 1,505 | 1,525 | +19 | +1.3% | 9,300 |
| 2015/06/08 | 1,480 | 1,507 | 1,480 | 1,506 | +31 | +2.1% | 4,200 |
| 2015/06/05 | 1,495 | 1,497 | 1,475 | 1,475 | -3 | -0.2% | 3,500 |
| 2015/06/04 | 1,451 | 1,480 | 1,451 | 1,478 | +40 | +2.8% | 6,400 |
| 2015/06/03 | 1,433 | 1,440 | 1,430 | 1,438 | +5 | +0.3% | 3,500 |
| 2015/06/02 | 1,421 | 1,450 | 1,416 | 1,433 | +4 | +0.3% | 4,100 |
| 2015/06/01 | 1,445 | 1,445 | 1,415 | 1,429 | -8 | -0.6% | 12,100 |
| 2015/05/29 | 1,434 | 1,442 | 1,423 | 1,437 | -7 | -0.5% | 10,400 |
| 2015/05/28 | 1,470 | 1,470 | 1,441 | 1,444 | -7 | -0.5% | 5,700 |
| 2015/05/27 | 1,440 | 1,479 | 1,440 | 1,451 | +1 | +0.1% | 5,700 |
| 2015/05/26 | 1,450 | 1,450 | 1,432 | 1,450 | -16 | -1.1% | 13,300 |
| 2015/05/25 | 1,493 | 1,493 | 1,466 | 1,466 | -27 | -1.8% | 4,600 |
| 2015/05/22 | 1,502 | 1,510 | 1,483 | 1,493 | -10 | -0.7% | 8,300 |
| 2015/05/21 | 1,522 | 1,522 | 1,502 | 1,503 | -10 | -0.7% | 9,500 |
| 2015/05/20 | 1,540 | 1,549 | 1,504 | 1,513 | -27 | -1.8% | 9,100 |
| 2015/05/19 | 1,507 | 1,540 | 1,504 | 1,540 | +28 | +1.9% | 7,600 |
| 2015/05/18 | 1,538 | 1,538 | 1,512 | 1,512 | -8 | -0.5% | 7,100 |
| 2015/05/15 | 1,540 | 1,541 | 1,514 | 1,520 | -22 | -1.4% | 6,000 |
| 2015/05/14 | 1,542 | 1,571 | 1,542 | 1,542 | -14 | -0.9% | 9,000 |
| 2015/05/13 | 1,592 | 1,592 | 1,550 | 1,556 | -52 | -3.2% | 10,100 |
| 2015/05/12 | 1,625 | 1,632 | 1,606 | 1,608 | -57 | -3.4% | 5,500 |
| 2015/05/11 | 1,593 | 1,665 | 1,577 | 1,665 | +104 | +6.7% | 10,800 |
| 2015/05/08 | 1,528 | 1,565 | 1,528 | 1,561 | +6 | +0.4% | 4,800 |
| 2015/05/07 | 1,573 | 1,576 | 1,541 | 1,555 | -18 | -1.1% | 5,900 |
| 2015/05/01 | 1,588 | 1,600 | 1,551 | 1,573 | -33 | -2.1% | 8,100 |
| 2015/04/30 | 1,610 | 1,628 | 1,600 | 1,606 | -24 | -1.5% | 8,700 |
| 2015/04/28 | 1,655 | 1,668 | 1,630 | 1,630 | -40 | -2.4% | 10,300 |
| 2015/04/27 | 1,740 | 1,740 | 1,649 | 1,670 | -70 | -4% | 19,800 |
| 2015/04/24 | 1,795 | 1,795 | 1,730 | 1,740 | -55 | -3.1% | 9,600 |
| 2015/04/23 | 1,800 | 1,802 | 1,788 | 1,795 | -5 | -0.3% | 4,100 |
| 2015/04/22 | 1,771 | 1,817 | 1,771 | 1,800 | +15 | +0.8% | 15,900 |
| 2015/04/21 | 1,802 | 1,805 | 1,770 | 1,785 | -5 | -0.3% | 11,500 |
| 2015/04/20 | 1,741 | 1,801 | 1,741 | 1,790 | +9 | +0.5% | 17,400 |
| 2015/04/17 | 1,770 | 1,800 | 1,749 | 1,781 | +33 | +1.9% | 19,200 |
| 2015/04/16 | 1,720 | 1,767 | 1,720 | 1,748 | +54 | +3.2% | 30,300 |
| 2015/04/15 | 1,680 | 1,695 | 1,680 | 1,694 | +24 | +1.4% | 12,300 |
2401～
2450
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
