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 |
|---|---|---|---|---|---|---|---|
| 2008/10/02 | 1,078 | 1,078 | 1,010 | 1,015 | -55 | -5.1% | 3,400 |
| 2008/10/01 | 1,096 | 1,099 | 1,030 | 1,070 | -18 | -1.7% | 5,900 |
| 2008/09/30 | 1,000 | 1,088 | 985 | 1,088 | +87 | +8.7% | 12,000 |
| 2008/09/29 | 1,154 | 1,154 | 1,001 | 1,001 | -134 | -11.8% | 5,800 |
| 2008/09/26 | 1,190 | 1,190 | 1,130 | 1,135 | -58 | -4.9% | 5,600 |
| 2008/09/25 | 1,157 | 1,195 | 1,157 | 1,193 | -26 | -2.1% | 2,900 |
| 2008/09/24 | 1,213 | 1,222 | 1,206 | 1,219 | -1 | -0.1% | 15,600 |
| 2008/09/22 | 1,221 | 1,229 | 1,218 | 1,220 | +2 | +0.2% | 4,800 |
| 2008/09/19 | 1,217 | 1,219 | 1,199 | 1,218 | +41 | +3.5% | 2,700 |
| 2008/09/18 | 1,192 | 1,192 | 1,171 | 1,177 | -14 | -1.2% | 6,500 |
| 2008/09/17 | 1,210 | 1,210 | 1,190 | 1,191 | -14 | -1.2% | 4,300 |
| 2008/09/16 | 1,159 | 1,205 | 1,151 | 1,205 | ±0 | ±0% | 6,900 |
| 2008/09/12 | 1,190 | 1,205 | 1,182 | 1,205 | +32 | +2.7% | 1,200 |
| 2008/09/11 | 1,179 | 1,188 | 1,168 | 1,173 | +3 | +0.3% | 2,900 |
| 2008/09/10 | 1,170 | 1,170 | 1,150 | 1,170 | +20 | +1.7% | 3,500 |
| 2008/09/09 | 1,140 | 1,163 | 1,140 | 1,150 | +20 | +1.8% | 1,000 |
| 2008/09/08 | 1,149 | 1,150 | 1,130 | 1,130 | +15 | +1.3% | 3,000 |
| 2008/09/05 | 1,130 | 1,130 | 1,110 | 1,115 | -30 | -2.6% | 9,300 |
| 2008/09/04 | 1,160 | 1,160 | 1,145 | 1,145 | -10 | -0.9% | 5,200 |
| 2008/09/03 | 1,186 | 1,186 | 1,150 | 1,155 | -29 | -2.4% | 3,400 |
| 2008/09/02 | 1,150 | 1,200 | 1,150 | 1,184 | +20 | +1.7% | 10,000 |
| 2008/09/01 | 1,160 | 1,164 | 1,151 | 1,164 | -6 | -0.5% | 5,500 |
| 2008/08/29 | 1,183 | 1,183 | 1,156 | 1,170 | -10 | -0.8% | 7,700 |
| 2008/08/28 | 1,199 | 1,199 | 1,180 | 1,180 | -3 | -0.3% | 3,600 |
| 2008/08/27 | 1,195 | 1,198 | 1,180 | 1,183 | -8 | -0.7% | 3,800 |
| 2008/08/26 | 1,210 | 1,210 | 1,190 | 1,191 | -19 | -1.6% | 10,400 |
| 2008/08/25 | 1,254 | 1,254 | 1,200 | 1,210 | -42 | -3.4% | 13,000 |
| 2008/08/22 | 1,255 | 1,265 | 1,252 | 1,252 | ±0 | ±0% | 800 |
| 2008/08/21 | 1,260 | 1,260 | 1,250 | 1,252 | +1 | +0.1% | 1,600 |
| 2008/08/20 | 1,251 | 1,260 | 1,250 | 1,251 | +3 | +0.2% | 1,600 |
| 2008/08/19 | 1,249 | 1,249 | 1,247 | 1,248 | -2 | -0.2% | 1,200 |
| 2008/08/18 | 1,258 | 1,270 | 1,250 | 1,250 | -8 | -0.6% | 3,200 |
| 2008/08/15 | 1,260 | 1,260 | 1,251 | 1,258 | -1 | -0.1% | 3,400 |
| 2008/08/14 | 1,253 | 1,259 | 1,249 | 1,259 | -8 | -0.6% | 3,700 |
| 2008/08/13 | 1,251 | 1,267 | 1,251 | 1,267 | - | - | 1,000 |
| 2008/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2008/08/11 | 1,290 | 1,290 | 1,260 | 1,269 | -11 | -0.9% | 1,600 |
| 2008/08/08 | 1,266 | 1,280 | 1,244 | 1,280 | +9 | +0.7% | 4,400 |
| 2008/08/07 | 1,290 | 1,290 | 1,271 | 1,271 | -21 | -1.6% | 1,200 |
| 2008/08/06 | 1,250 | 1,292 | 1,248 | 1,292 | +40 | +3.2% | 2,500 |
| 2008/08/05 | 1,260 | 1,265 | 1,243 | 1,252 | +2 | +0.2% | 5,300 |
| 2008/08/04 | 1,299 | 1,299 | 1,250 | 1,250 | -60 | -4.6% | 8,100 |
| 2008/08/01 | 1,327 | 1,327 | 1,300 | 1,310 | -15 | -1.1% | 3,500 |
| 2008/07/31 | 1,330 | 1,331 | 1,325 | 1,325 | -9 | -0.7% | 2,000 |
| 2008/07/30 | 1,337 | 1,345 | 1,331 | 1,334 | -3 | -0.2% | 1,300 |
| 2008/07/29 | 1,339 | 1,349 | 1,330 | 1,337 | -13 | -1% | 7,900 |
| 2008/07/28 | 1,335 | 1,350 | 1,332 | 1,350 | +20 | +1.5% | 5,700 |
| 2008/07/25 | 1,333 | 1,337 | 1,329 | 1,330 | -22 | -1.6% | 3,400 |
| 2008/07/24 | 1,345 | 1,368 | 1,340 | 1,352 | +12 | +0.9% | 7,200 |
| 2008/07/23 | 1,328 | 1,340 | 1,328 | 1,340 | +10 | +0.8% | 3,800 |
4051～
4100
件表示中 / 5365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 | 471,500円 | +5.2% | +0.2% | 2.33% | 13.98倍 | 2.30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 |
| カナミックＮ | 41,600円 | +11.8% | +10.6% | 1.80% | 17.95倍 | 5.15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 |
| Ｄ Ｓ | 146,400円 | +6.3% | +8.9% | 4.10% | 11.31倍 | 3.58倍 |
|
ビッグデータの企業向け分析受託と活用サービス開発が２本柱。ＳＢＩグループが第２位株主 |
| サイバトラスト | 234,000円 | +10.2% | +8.0% | 0.98% | 19.42倍 | 2.87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 |
| ｐｌｕｓｚｅｒｏ | 245,000円 | +35.5% | +119.1% | 0.00% | 49.81倍 | 16.88倍 |
|
ＡＩ軸にソリューション提供、課題発見から運用まで一気通貫。自社技術ＡＩ新サービスに注力 |
市場注目の銘柄
チャート関連のコラム
