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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 1,682 | 1,682 | 1,605 | 1,670 | -1 | -0.1% | 6,200 |
| 2015/04/13 | 1,682 | 1,703 | 1,660 | 1,671 | +5 | +0.3% | 14,400 |
| 2015/04/10 | 1,669 | 1,670 | 1,636 | 1,666 | -3 | -0.2% | 5,000 |
| 2015/04/09 | 1,625 | 1,677 | 1,625 | 1,669 | +46 | +2.8% | 8,300 |
| 2015/04/08 | 1,641 | 1,641 | 1,622 | 1,623 | +3 | +0.2% | 1,800 |
| 2015/04/07 | 1,640 | 1,646 | 1,615 | 1,620 | +1 | +0.1% | 5,100 |
| 2015/04/06 | 1,594 | 1,619 | 1,570 | 1,619 | +42 | +2.7% | 10,300 |
| 2015/04/03 | 1,570 | 1,579 | 1,567 | 1,577 | +18 | +1.2% | 3,000 |
| 2015/04/02 | 1,550 | 1,575 | 1,545 | 1,559 | +19 | +1.2% | 5,600 |
| 2015/04/01 | 1,541 | 1,541 | 1,531 | 1,540 | ±0 | ±0% | 2,600 |
| 2015/03/31 | 1,527 | 1,540 | 1,527 | 1,540 | +13 | +0.9% | 1,500 |
| 2015/03/30 | 1,559 | 1,559 | 1,527 | 1,527 | -13 | -0.8% | 2,900 |
| 2015/03/27 | 1,501 | 1,619 | 1,501 | 1,540 | +4 | +0.3% | 21,700 |
| 2015/03/26 | 1,550 | 1,555 | 1,532 | 1,536 | -49 | -3.1% | 9,300 |
| 2015/03/25 | 1,615 | 1,619 | 1,565 | 1,585 | -24 | -1.5% | 10,700 |
| 2015/03/24 | 1,599 | 1,713 | 1,572 | 1,609 | +29 | +1.8% | 22,500 |
| 2015/03/23 | 1,521 | 1,580 | 1,521 | 1,580 | +20 | +1.3% | 11,000 |
| 2015/03/20 | 1,493 | 1,560 | 1,493 | 1,560 | +85 | +5.8% | 21,700 |
| 2015/03/19 | 1,450 | 1,487 | 1,441 | 1,475 | +16 | +1.1% | 14,300 |
| 2015/03/18 | 1,440 | 1,459 | 1,425 | 1,459 | +5 | +0.3% | 10,700 |
| 2015/03/17 | 1,437 | 1,459 | 1,436 | 1,454 | +20 | +1.4% | 12,200 |
| 2015/03/16 | 1,415 | 1,434 | 1,410 | 1,434 | +24 | +1.7% | 17,600 |
| 2015/03/13 | 1,409 | 1,410 | 1,398 | 1,410 | +3 | +0.2% | 2,300 |
| 2015/03/12 | 1,399 | 1,410 | 1,396 | 1,407 | +9 | +0.6% | 5,100 |
| 2015/03/11 | 1,393 | 1,398 | 1,381 | 1,398 | +1 | +0.1% | 1,800 |
| 2015/03/10 | 1,395 | 1,398 | 1,385 | 1,397 | +2 | +0.1% | 2,500 |
| 2015/03/09 | 1,388 | 1,398 | 1,385 | 1,395 | +10 | +0.7% | 3,800 |
| 2015/03/06 | 1,380 | 1,385 | 1,374 | 1,385 | +10 | +0.7% | 3,000 |
| 2015/03/05 | 1,370 | 1,375 | 1,355 | 1,375 | +5 | +0.4% | 3,800 |
| 2015/03/04 | 1,361 | 1,375 | 1,351 | 1,370 | +10 | +0.7% | 4,100 |
| 2015/03/03 | 1,360 | 1,376 | 1,360 | 1,360 | -8 | -0.6% | 3,300 |
| 2015/03/02 | 1,352 | 1,368 | 1,330 | 1,368 | ±0 | ±0% | 5,900 |
| 2015/02/27 | 1,391 | 1,394 | 1,368 | 1,368 | -32 | -2.3% | 6,000 |
| 2015/02/26 | 1,399 | 1,404 | 1,391 | 1,400 | +4 | +0.3% | 1,800 |
| 2015/02/25 | 1,430 | 1,430 | 1,387 | 1,396 | -34 | -2.4% | 7,100 |
| 2015/02/24 | 1,418 | 1,430 | 1,414 | 1,430 | -12 | -0.8% | 7,400 |
| 2015/02/23 | 1,428 | 1,444 | 1,427 | 1,442 | +27 | +1.9% | 24,400 |
| 2015/02/20 | 1,420 | 1,420 | 1,390 | 1,415 | -1 | -0.1% | 8,700 |
| 2015/02/19 | 1,410 | 1,420 | 1,395 | 1,416 | +22 | +1.6% | 11,000 |
| 2015/02/18 | 1,392 | 1,399 | 1,383 | 1,394 | +19 | +1.4% | 7,400 |
| 2015/02/17 | 1,345 | 1,375 | 1,330 | 1,375 | +64 | +4.9% | 18,600 |
| 2015/02/16 | 1,302 | 1,330 | 1,302 | 1,311 | +30 | +2.3% | 6,900 |
| 2015/02/13 | 1,299 | 1,299 | 1,271 | 1,281 | -18 | -1.4% | 2,700 |
| 2015/02/12 | 1,300 | 1,304 | 1,258 | 1,299 | +16 | +1.2% | 6,600 |
| 2015/02/10 | 1,299 | 1,310 | 1,283 | 1,283 | -17 | -1.3% | 5,800 |
| 2015/02/09 | 1,258 | 1,300 | 1,258 | 1,300 | +42 | +3.3% | 5,200 |
| 2015/02/06 | 1,314 | 1,314 | 1,245 | 1,258 | -61 | -4.6% | 11,900 |
| 2015/02/05 | 1,339 | 1,339 | 1,252 | 1,319 | -22 | -1.6% | 40,700 |
| 2015/02/04 | 1,350 | 1,377 | 1,331 | 1,341 | +16 | +1.2% | 41,000 |
| 2015/02/03 | 1,455 | 1,460 | 1,315 | 1,325 | +147 | +12.5% | 103,700 |
2451～
2500
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
