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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 3,890 | 3,930 | 3,885 | 3,885 | +15 | +0.4% | 600 |
| 2024/03/15 | 3,870 | 3,900 | 3,870 | 3,870 | +5 | +0.1% | 600 |
| 2024/03/14 | 3,860 | 3,865 | 3,860 | 3,865 | +5 | +0.1% | 200 |
| 2024/03/13 | 3,895 | 3,895 | 3,800 | 3,860 | ±0 | ±0% | 1,100 |
| 2024/03/12 | 3,835 | 3,860 | 3,835 | 3,860 | ±0 | ±0% | 2,200 |
| 2024/03/11 | 3,885 | 3,885 | 3,840 | 3,860 | -95 | -2.4% | 1,600 |
| 2024/03/08 | 3,970 | 3,975 | 3,950 | 3,955 | -15 | -0.4% | 1,000 |
| 2024/03/07 | 4,025 | 4,025 | 3,970 | 3,970 | -55 | -1.4% | 1,500 |
| 2024/03/06 | 4,050 | 4,070 | 3,980 | 4,025 | -25 | -0.6% | 2,200 |
| 2024/03/05 | 3,950 | 4,250 | 3,950 | 4,050 | +100 | +2.5% | 6,700 |
| 2024/03/04 | 3,915 | 3,950 | 3,895 | 3,950 | +105 | +2.7% | 1,800 |
| 2024/03/01 | 3,885 | 3,885 | 3,845 | 3,845 | -20 | -0.5% | 800 |
| 2024/02/29 | 3,925 | 3,925 | 3,865 | 3,865 | -40 | -1% | 4,000 |
| 2024/02/28 | 3,895 | 3,905 | 3,895 | 3,905 | +10 | +0.3% | 300 |
| 2024/02/27 | 3,865 | 3,900 | 3,865 | 3,895 | +30 | +0.8% | 800 |
| 2024/02/26 | 3,850 | 3,920 | 3,850 | 3,865 | +30 | +0.8% | 3,700 |
| 2024/02/22 | 3,845 | 3,850 | 3,835 | 3,835 | -15 | -0.4% | 800 |
| 2024/02/21 | 3,765 | 3,850 | 3,705 | 3,850 | +80 | +2.1% | 2,200 |
| 2024/02/20 | 3,835 | 3,855 | 3,770 | 3,770 | -65 | -1.7% | 900 |
| 2024/02/19 | 3,645 | 3,835 | 3,645 | 3,835 | +190 | +5.2% | 3,200 |
| 2024/02/16 | 3,600 | 3,650 | 3,600 | 3,645 | +150 | +4.3% | 3,100 |
| 2024/02/15 | 3,570 | 3,570 | 3,490 | 3,495 | -70 | -2% | 3,200 |
| 2024/02/14 | 3,615 | 3,630 | 3,510 | 3,565 | -120 | -3.3% | 3,400 |
| 2024/02/13 | 3,800 | 3,805 | 3,515 | 3,685 | -75 | -2% | 8,700 |
| 2024/02/09 | 3,875 | 3,875 | 3,760 | 3,760 | -100 | -2.6% | 2,800 |
| 2024/02/08 | 3,715 | 3,860 | 3,650 | 3,860 | -205 | -5% | 13,800 |
| 2024/02/07 | 4,035 | 4,105 | 4,020 | 4,065 | -40 | -1% | 3,500 |
| 2024/02/06 | 4,065 | 4,135 | 4,055 | 4,105 | +40 | +1% | 1,300 |
| 2024/02/05 | 4,035 | 4,115 | 4,015 | 4,065 | +55 | +1.4% | 4,600 |
| 2024/02/02 | 3,885 | 4,020 | 3,865 | 4,010 | +125 | +3.2% | 5,700 |
| 2024/02/01 | 3,850 | 3,885 | 3,850 | 3,885 | +35 | +0.9% | 800 |
| 2024/01/31 | 3,850 | 3,875 | 3,850 | 3,850 | +15 | +0.4% | 1,100 |
| 2024/01/30 | 3,840 | 3,840 | 3,835 | 3,835 | ±0 | ±0% | 1,700 |
| 2024/01/29 | 3,770 | 3,945 | 3,770 | 3,835 | +105 | +2.8% | 6,700 |
| 2024/01/26 | 3,685 | 3,750 | 3,625 | 3,730 | +30 | +0.8% | 3,400 |
| 2024/01/25 | 3,605 | 3,700 | 3,605 | 3,700 | +95 | +2.6% | 3,300 |
| 2024/01/24 | 3,600 | 3,670 | 3,570 | 3,605 | -40 | -1.1% | 4,200 |
| 2024/01/23 | 3,650 | 3,715 | 3,625 | 3,645 | +35 | +1% | 4,900 |
| 2024/01/22 | 3,580 | 3,640 | 3,545 | 3,610 | +55 | +1.5% | 4,000 |
| 2024/01/19 | 3,470 | 3,560 | 3,455 | 3,555 | +95 | +2.7% | 4,300 |
| 2024/01/18 | 3,445 | 3,485 | 3,445 | 3,460 | +15 | +0.4% | 1,200 |
| 2024/01/17 | 3,450 | 3,495 | 3,445 | 3,445 | -25 | -0.7% | 1,500 |
| 2024/01/16 | 3,450 | 3,500 | 3,420 | 3,470 | +20 | +0.6% | 2,500 |
| 2024/01/15 | 3,495 | 3,500 | 3,430 | 3,450 | -35 | -1% | 5,900 |
| 2024/01/12 | 3,510 | 3,510 | 3,475 | 3,485 | -5 | -0.1% | 1,300 |
| 2024/01/11 | 3,500 | 3,530 | 3,485 | 3,490 | -10 | -0.3% | 1,600 |
| 2024/01/10 | 3,500 | 3,515 | 3,485 | 3,500 | -10 | -0.3% | 900 |
| 2024/01/09 | 3,515 | 3,520 | 3,500 | 3,510 | -10 | -0.3% | 1,300 |
| 2024/01/05 | 3,540 | 3,545 | 3,520 | 3,520 | -10 | -0.3% | 1,000 |
| 2024/01/04 | 3,460 | 3,575 | 3,450 | 3,530 | +50 | +1.4% | 2,500 |
351～
400
件表示中 / 5444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 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.58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 |
| デジハＨＤ | 95,900円 | 0.0% | +15.9% | 2.40% | 12.87倍 | 2.39倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＧＳ | 133,000円 | +7.8% | +10.0% | 2.11% | 15.24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 |
| ファインデクス | 85,800円 | +3.1% | -1.9% | 1.98% | 19.39倍 | 3.76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 |
| ＮＣＤ | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70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
