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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 1,120 | 1,120 | 1,110 | 1,120 | -20 | -1.8% | 1,300 |
| 2008/02/21 | 1,140 | 1,140 | 1,100 | 1,140 | ±0 | ±0% | 3,600 |
| 2008/02/20 | 1,150 | 1,150 | 1,110 | 1,140 | -10 | -0.9% | 5,800 |
| 2008/02/19 | 1,100 | 1,180 | 1,090 | 1,150 | +60 | +5.5% | 13,000 |
| 2008/02/18 | 1,060 | 1,100 | 1,060 | 1,090 | +40 | +3.8% | 8,600 |
| 2008/02/15 | 1,030 | 1,060 | 1,010 | 1,050 | +20 | +1.9% | 10,000 |
| 2008/02/14 | 1,030 | 1,030 | 1,020 | 1,030 | +20 | +2% | 5,000 |
| 2008/02/13 | 1,030 | 1,040 | 1,010 | 1,010 | -20 | -1.9% | 9,800 |
| 2008/02/12 | 1,040 | 1,040 | 1,010 | 1,030 | -90 | -8% | 20,000 |
| 2008/02/08 | 1,100 | 1,120 | 1,100 | 1,120 | +20 | +1.8% | 4,300 |
| 2008/02/07 | 1,090 | 1,120 | 1,090 | 1,100 | +10 | +0.9% | 2,700 |
| 2008/02/06 | 1,100 | 1,100 | 1,090 | 1,090 | -20 | -1.8% | 2,100 |
| 2008/02/05 | 1,110 | 1,120 | 1,100 | 1,110 | +20 | +1.8% | 3,600 |
| 2008/02/04 | 1,080 | 1,090 | 1,070 | 1,090 | +30 | +2.8% | 4,300 |
| 2008/02/01 | 1,070 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 4,600 |
| 2008/01/31 | 1,060 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 3,700 |
| 2008/01/30 | 1,070 | 1,080 | 1,060 | 1,060 | ±0 | ±0% | 2,300 |
| 2008/01/29 | 1,060 | 1,070 | 1,060 | 1,060 | ±0 | ±0% | 4,000 |
| 2008/01/28 | 1,050 | 1,060 | 1,040 | 1,060 | -10 | -0.9% | 2,500 |
| 2008/01/25 | 1,060 | 1,080 | 1,050 | 1,070 | +30 | +2.9% | 7,300 |
| 2008/01/24 | 1,040 | 1,060 | 1,020 | 1,040 | +20 | +2% | 5,900 |
| 2008/01/23 | 1,020 | 1,050 | 1,010 | 1,020 | +20 | +2% | 11,200 |
| 2008/01/22 | 1,010 | 1,010 | 1,000 | 1,000 | -40 | -3.8% | 11,400 |
| 2008/01/21 | 1,060 | 1,070 | 1,040 | 1,040 | -40 | -3.7% | 8,100 |
| 2008/01/18 | 1,000 | 1,080 | 995 | 1,080 | +40 | +3.8% | 15,500 |
| 2008/01/17 | 1,030 | 1,040 | 1,000 | 1,040 | +30 | +3% | 22,000 |
| 2008/01/16 | 1,060 | 1,090 | 1,000 | 1,010 | -130 | -11.4% | 34,300 |
| 2008/01/15 | 1,180 | 1,200 | 1,110 | 1,140 | -40 | -3.4% | 21,800 |
| 2008/01/11 | 1,230 | 1,230 | 1,170 | 1,180 | -30 | -2.5% | 19,100 |
| 2008/01/10 | 1,210 | 1,230 | 1,210 | 1,210 | ±0 | ±0% | 2,300 |
| 2008/01/09 | 1,200 | 1,230 | 1,190 | 1,210 | ±0 | ±0% | 11,100 |
| 2008/01/08 | 1,210 | 1,220 | 1,190 | 1,210 | ±0 | ±0% | 14,300 |
| 2008/01/07 | 1,220 | 1,220 | 1,200 | 1,210 | ±0 | ±0% | 7,100 |
| 2008/01/04 | 1,220 | 1,240 | 1,210 | 1,210 | -30 | -2.4% | 5,500 |
| 2007/12/28 | 1,240 | 1,250 | 1,240 | 1,240 | ±0 | ±0% | 2,200 |
| 2007/12/27 | 1,260 | 1,260 | 1,240 | 1,240 | -10 | -0.8% | 6,800 |
| 2007/12/26 | 1,260 | 1,270 | 1,250 | 1,250 | -10 | -0.8% | 7,900 |
| 2007/12/25 | 1,260 | 1,260 | 1,220 | 1,260 | +20 | +1.6% | 18,500 |
| 2007/12/21 | 1,220 | 1,240 | 1,220 | 1,240 | ±0 | ±0% | 12,900 |
| 2007/12/20 | 1,230 | 1,250 | 1,230 | 1,240 | +20 | +1.6% | 8,400 |
| 2007/12/19 | 1,240 | 1,250 | 1,210 | 1,220 | -10 | -0.8% | 19,200 |
| 2007/12/18 | 1,230 | 1,250 | 1,190 | 1,230 | ±0 | ±0% | 16,600 |
| 2007/12/17 | 1,280 | 1,280 | 1,220 | 1,230 | -60 | -4.7% | 32,800 |
| 2007/12/14 | 1,300 | 1,310 | 1,260 | 1,290 | -10 | -0.8% | 20,000 |
| 2007/12/13 | 1,330 | 1,330 | 1,300 | 1,300 | -20 | -1.5% | 16,200 |
| 2007/12/12 | 1,310 | 1,330 | 1,300 | 1,320 | -20 | -1.5% | 5,900 |
| 2007/12/11 | 1,330 | 1,340 | 1,300 | 1,340 | +20 | +1.5% | 9,500 |
| 2007/12/10 | 1,340 | 1,340 | 1,310 | 1,320 | -20 | -1.5% | 9,500 |
| 2007/12/07 | 1,360 | 1,360 | 1,330 | 1,340 | +10 | +0.8% | 16,000 |
| 2007/12/06 | 1,380 | 1,380 | 1,320 | 1,330 | -30 | -2.2% | 17,400 |
4101～
4150
件表示中 / 5263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 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51倍 | 2.06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 |
| ハイマックス | 139,800円 | +7.2% | +3.5% | 3.15% | 13.28倍 | 1.44倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| サイバセキュリ | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| Ｋｕｄａｎ | 150,700円 | +42.9% | - | 0.00% | - | 4.91倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
