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 |
|---|---|---|---|---|---|---|---|
| 2007/12/05 | 1,340 | 1,370 | 1,340 | 1,360 | +10 | +0.7% | 7,600 |
| 2007/12/04 | 1,350 | 1,380 | 1,340 | 1,350 | +10 | +0.7% | 29,600 |
| 2007/12/03 | 1,330 | 1,350 | 1,320 | 1,340 | +20 | +1.5% | 20,400 |
| 2007/11/30 | 1,330 | 1,330 | 1,290 | 1,320 | -10 | -0.8% | 7,600 |
| 2007/11/29 | 1,360 | 1,360 | 1,330 | 1,330 | ±0 | ±0% | 6,100 |
| 2007/11/28 | 1,310 | 1,360 | 1,310 | 1,330 | ±0 | ±0% | 5,700 |
| 2007/11/27 | 1,260 | 1,330 | 1,260 | 1,330 | +50 | +3.9% | 5,400 |
| 2007/11/26 | 1,250 | 1,290 | 1,250 | 1,280 | +20 | +1.6% | 8,100 |
| 2007/11/22 | 1,260 | 1,280 | 1,250 | 1,260 | -30 | -2.3% | 8,200 |
| 2007/11/21 | 1,310 | 1,310 | 1,290 | 1,290 | -10 | -0.8% | 3,300 |
| 2007/11/20 | 1,270 | 1,310 | 1,250 | 1,300 | ±0 | ±0% | 15,400 |
| 2007/11/19 | 1,340 | 1,340 | 1,300 | 1,300 | -30 | -2.3% | 6,100 |
| 2007/11/16 | 1,340 | 1,340 | 1,310 | 1,330 | -10 | -0.7% | 12,400 |
| 2007/11/15 | 1,370 | 1,370 | 1,340 | 1,340 | -30 | -2.2% | 6,200 |
| 2007/11/14 | 1,380 | 1,390 | 1,370 | 1,370 | +20 | +1.5% | 7,100 |
| 2007/11/13 | 1,340 | 1,370 | 1,340 | 1,350 | +10 | +0.7% | 3,700 |
| 2007/11/12 | 1,340 | 1,370 | 1,330 | 1,340 | -60 | -4.3% | 14,300 |
| 2007/11/09 | 1,410 | 1,440 | 1,400 | 1,400 | -30 | -2.1% | 10,200 |
| 2007/11/08 | 1,370 | 1,430 | 1,360 | 1,430 | +30 | +2.1% | 11,500 |
| 2007/11/07 | 1,410 | 1,420 | 1,390 | 1,400 | -10 | -0.7% | 6,200 |
| 2007/11/06 | 1,420 | 1,420 | 1,400 | 1,410 | -10 | -0.7% | 8,900 |
| 2007/11/05 | 1,450 | 1,450 | 1,410 | 1,420 | -30 | -2.1% | 5,400 |
| 2007/11/02 | 1,390 | 1,450 | 1,380 | 1,450 | +30 | +2.1% | 19,100 |
| 2007/11/01 | 1,460 | 1,460 | 1,410 | 1,420 | -40 | -2.7% | 12,100 |
| 2007/10/31 | 1,430 | 1,460 | 1,430 | 1,460 | +20 | +1.4% | 10,200 |
| 2007/10/30 | 1,470 | 1,470 | 1,430 | 1,440 | -40 | -2.7% | 13,100 |
| 2007/10/29 | 1,450 | 1,480 | 1,430 | 1,480 | +50 | +3.5% | 33,500 |
| 2007/10/26 | 1,410 | 1,430 | 1,390 | 1,430 | +30 | +2.1% | 11,900 |
| 2007/10/25 | 1,450 | 1,490 | 1,390 | 1,400 | -40 | -2.8% | 43,400 |
| 2007/10/24 | 1,500 | 1,510 | 1,430 | 1,440 | -20 | -1.4% | 58,800 |
| 2007/10/23 | 1,390 | 1,490 | 1,360 | 1,460 | +100 | +7.4% | 110,100 |
| 2007/10/22 | 1,350 | 1,360 | 1,320 | 1,360 | +30 | +2.3% | 12,000 |
| 2007/10/19 | 1,330 | 1,360 | 1,320 | 1,330 | ±0 | ±0% | 9,400 |
| 2007/10/18 | 1,330 | 1,340 | 1,310 | 1,330 | ±0 | ±0% | 6,900 |
| 2007/10/17 | 1,320 | 1,340 | 1,310 | 1,330 | ±0 | ±0% | 8,600 |
| 2007/10/16 | 1,350 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 11,500 |
| 2007/10/15 | 1,370 | 1,370 | 1,350 | 1,350 | -10 | -0.7% | 9,100 |
| 2007/10/12 | 1,380 | 1,390 | 1,360 | 1,360 | -30 | -2.2% | 8,300 |
| 2007/10/11 | 1,380 | 1,390 | 1,360 | 1,390 | +20 | +1.5% | 8,900 |
| 2007/10/10 | 1,400 | 1,420 | 1,360 | 1,370 | -10 | -0.7% | 27,300 |
| 2007/10/09 | 1,400 | 1,410 | 1,370 | 1,380 | ±0 | ±0% | 23,100 |
| 2007/10/05 | 1,380 | 1,400 | 1,360 | 1,380 | +20 | +1.5% | 9,500 |
| 2007/10/04 | 1,380 | 1,390 | 1,350 | 1,360 | -30 | -2.2% | 16,900 |
| 2007/10/03 | 1,350 | 1,440 | 1,350 | 1,390 | +30 | +2.2% | 45,300 |
| 2007/10/02 | 1,350 | 1,390 | 1,340 | 1,360 | +10 | +0.7% | 23,300 |
| 2007/10/01 | 1,380 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 4,000 |
| 2007/09/28 | 1,400 | 1,410 | 1,340 | 1,360 | -30 | -2.2% | 21,800 |
| 2007/09/27 | 1,420 | 1,420 | 1,380 | 1,390 | ±0 | ±0% | 18,700 |
| 2007/09/26 | 1,400 | 1,440 | 1,360 | 1,390 | -10 | -0.7% | 59,000 |
| 2007/09/25 | 1,340 | 1,470 | 1,220 | 1,400 | +45 | +3.3% | 27,100 |
4151～
4200
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
