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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,245 | 4,250 | 4,245 | 4,250 | ±0 | ±0% | 1,000 |
| 2024/09/05 | 4,175 | 4,250 | 4,175 | 4,250 | +75 | +1.8% | 1,000 |
| 2024/09/04 | 4,075 | 4,175 | 4,075 | 4,175 | +30 | +0.7% | 1,400 |
| 2024/09/03 | 4,225 | 4,245 | 4,145 | 4,145 | -50 | -1.2% | 1,200 |
| 2024/09/02 | 4,170 | 4,200 | 4,100 | 4,195 | -45 | -1.1% | 2,000 |
| 2024/08/30 | 4,175 | 4,240 | 4,175 | 4,240 | +65 | +1.6% | 2,000 |
| 2024/08/29 | 4,050 | 4,175 | 4,040 | 4,175 | -5 | -0.1% | 1,500 |
| 2024/08/28 | 4,170 | 4,180 | 4,080 | 4,180 | +10 | +0.2% | 1,300 |
| 2024/08/27 | 4,150 | 4,170 | 4,150 | 4,170 | +65 | +1.6% | 400 |
| 2024/08/26 | 4,085 | 4,165 | 4,065 | 4,105 | +10 | +0.2% | 1,500 |
| 2024/08/23 | 3,945 | 4,095 | 3,935 | 4,095 | +155 | +3.9% | 1,700 |
| 2024/08/22 | 3,980 | 3,980 | 3,940 | 3,940 | -15 | -0.4% | 200 |
| 2024/08/21 | 3,980 | 3,980 | 3,955 | 3,955 | -20 | -0.5% | 500 |
| 2024/08/20 | 3,970 | 3,990 | 3,970 | 3,975 | +5 | +0.1% | 1,500 |
| 2024/08/19 | 3,830 | 3,995 | 3,830 | 3,970 | +170 | +4.5% | 3,100 |
| 2024/08/16 | 3,755 | 3,935 | 3,755 | 3,800 | +50 | +1.3% | 3,600 |
| 2024/08/15 | 3,765 | 3,765 | 3,615 | 3,750 | +20 | +0.5% | 2,900 |
| 2024/08/14 | 3,805 | 3,805 | 3,650 | 3,730 | -55 | -1.5% | 2,400 |
| 2024/08/13 | 3,925 | 3,965 | 3,785 | 3,785 | -180 | -4.5% | 6,100 |
| 2024/08/09 | 4,145 | 4,210 | 3,910 | 3,965 | -320 | -7.5% | 5,100 |
| 2024/08/08 | 4,175 | 4,295 | 4,075 | 4,285 | +105 | +2.5% | 2,100 |
| 2024/08/07 | 4,140 | 4,180 | 4,070 | 4,180 | +40 | +1% | 1,700 |
| 2024/08/06 | 3,730 | 4,140 | 3,730 | 4,140 | +270 | +7% | 2,000 |
| 2024/08/05 | 4,110 | 4,110 | 3,660 | 3,870 | -380 | -8.9% | 8,200 |
| 2024/08/02 | 4,255 | 4,300 | 4,215 | 4,250 | -145 | -3.3% | 3,200 |
| 2024/08/01 | 4,465 | 4,475 | 4,340 | 4,395 | -100 | -2.2% | 600 |
| 2024/07/31 | 4,480 | 4,495 | 4,480 | 4,495 | -10 | -0.2% | 500 |
| 2024/07/30 | 4,425 | 4,530 | 4,425 | 4,505 | +80 | +1.8% | 3,400 |
| 2024/07/29 | 4,395 | 4,470 | 4,395 | 4,425 | +25 | +0.6% | 1,200 |
| 2024/07/26 | 4,390 | 4,475 | 4,330 | 4,400 | +5 | +0.1% | 1,700 |
| 2024/07/25 | 4,345 | 4,395 | 4,325 | 4,395 | +5 | +0.1% | 700 |
| 2024/07/24 | 4,315 | 4,395 | 4,315 | 4,390 | +55 | +1.3% | 700 |
| 2024/07/23 | 4,390 | 4,390 | 4,240 | 4,335 | -55 | -1.3% | 1,500 |
| 2024/07/22 | 4,460 | 4,460 | 4,320 | 4,390 | -85 | -1.9% | 2,700 |
| 2024/07/19 | 4,375 | 4,485 | 4,375 | 4,475 | +40 | +0.9% | 3,600 |
| 2024/07/18 | 4,400 | 4,435 | 4,370 | 4,435 | +5 | +0.1% | 700 |
| 2024/07/17 | 4,385 | 4,440 | 4,315 | 4,430 | +45 | +1% | 2,100 |
| 2024/07/16 | 4,295 | 4,475 | 4,270 | 4,385 | +120 | +2.8% | 3,300 |
| 2024/07/12 | 4,265 | 4,270 | 4,265 | 4,265 | -5 | -0.1% | 600 |
| 2024/07/11 | 4,270 | 4,275 | 4,270 | 4,270 | ±0 | ±0% | 700 |
| 2024/07/10 | 4,280 | 4,280 | 4,270 | 4,270 | -25 | -0.6% | 500 |
| 2024/07/09 | 4,245 | 4,295 | 4,175 | 4,295 | +95 | +2.3% | 1,200 |
| 2024/07/08 | 4,130 | 4,200 | 4,130 | 4,200 | -70 | -1.6% | 700 |
| 2024/07/05 | 4,270 | 4,270 | 4,205 | 4,270 | ±0 | ±0% | 700 |
| 2024/07/04 | 4,195 | 4,270 | 4,190 | 4,270 | +50 | +1.2% | 1,200 |
| 2024/07/03 | 4,175 | 4,245 | 4,175 | 4,220 | +55 | +1.3% | 1,300 |
| 2024/07/02 | 4,155 | 4,260 | 4,145 | 4,165 | +10 | +0.2% | 2,500 |
| 2024/07/01 | 4,145 | 4,265 | 4,080 | 4,155 | -10 | -0.2% | 2,500 |
| 2024/06/28 | 4,265 | 4,265 | 4,165 | 4,165 | -100 | -2.3% | 3,500 |
| 2024/06/27 | 4,050 | 4,335 | 4,050 | 4,265 | +245 | +6.1% | 5,300 |
201～
250
件表示中 / 5412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 | 500,000円 | +5.2% | +0.2% | 2.20% | 14.83倍 | 2.29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 | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09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 |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98倍 |
|
自治体、医師会、介護事業者向けクラウドサービスが主柱。Ｍ＆Ａで２４時間ジムやＷｅｂ開発も |
| クオンタムＳ | 44,300円 | - | - | 0.00% | - | 180.08倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| エイチームＨＤ | 126,500円 | +4.5% | +113.5% | 1.74% | 20.04倍 | 1.98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 |
市場注目の銘柄
チャート関連のコラム
