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 |
|---|---|---|---|---|---|---|---|
| 2008/05/09 | 1,330 | 1,330 | 1,280 | 1,310 | -40 | -3% | 27,300 |
| 2008/05/08 | 1,340 | 1,360 | 1,330 | 1,350 | -10 | -0.7% | 19,900 |
| 2008/05/07 | 1,290 | 1,370 | 1,290 | 1,360 | +80 | +6.3% | 36,600 |
| 2008/05/02 | 1,280 | 1,290 | 1,280 | 1,280 | +10 | +0.8% | 5,400 |
| 2008/05/01 | 1,280 | 1,290 | 1,270 | 1,270 | -10 | -0.8% | 7,300 |
| 2008/04/30 | 1,260 | 1,290 | 1,260 | 1,280 | +10 | +0.8% | 13,300 |
| 2008/04/28 | 1,250 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 5,100 |
| 2008/04/25 | 1,250 | 1,270 | 1,230 | 1,260 | +10 | +0.8% | 7,200 |
| 2008/04/24 | 1,250 | 1,250 | 1,230 | 1,250 | -10 | -0.8% | 4,200 |
| 2008/04/23 | 1,260 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 4,000 |
| 2008/04/22 | 1,250 | 1,250 | 1,240 | 1,250 | -10 | -0.8% | 4,700 |
| 2008/04/21 | 1,290 | 1,290 | 1,260 | 1,260 | -10 | -0.8% | 7,800 |
| 2008/04/18 | 1,280 | 1,280 | 1,250 | 1,270 | ±0 | ±0% | 9,300 |
| 2008/04/17 | 1,270 | 1,280 | 1,260 | 1,270 | -10 | -0.8% | 5,200 |
| 2008/04/16 | 1,280 | 1,280 | 1,250 | 1,280 | +20 | +1.6% | 2,700 |
| 2008/04/15 | 1,270 | 1,280 | 1,250 | 1,260 | +10 | +0.8% | 6,100 |
| 2008/04/14 | 1,240 | 1,280 | 1,220 | 1,250 | +30 | +2.5% | 9,300 |
| 2008/04/11 | 1,230 | 1,240 | 1,210 | 1,220 | ±0 | ±0% | 2,900 |
| 2008/04/10 | 1,200 | 1,220 | 1,200 | 1,220 | +10 | +0.8% | 3,600 |
| 2008/04/09 | 1,240 | 1,240 | 1,200 | 1,210 | -40 | -3.2% | 19,800 |
| 2008/04/08 | 1,290 | 1,300 | 1,250 | 1,250 | -30 | -2.3% | 15,900 |
| 2008/04/07 | 1,280 | 1,320 | 1,260 | 1,280 | +10 | +0.8% | 14,200 |
| 2008/04/04 | 1,270 | 1,290 | 1,250 | 1,270 | +20 | +1.6% | 10,100 |
| 2008/04/03 | 1,320 | 1,330 | 1,230 | 1,250 | -110 | -8.1% | 43,900 |
| 2008/04/02 | 1,180 | 1,360 | 1,180 | 1,360 | +200 | +17.2% | 75,300 |
| 2008/04/01 | 1,170 | 1,170 | 1,150 | 1,160 | -10 | -0.9% | 2,100 |
| 2008/03/31 | 1,190 | 1,190 | 1,160 | 1,170 | -20 | -1.7% | 4,300 |
| 2008/03/28 | 1,170 | 1,190 | 1,170 | 1,190 | +30 | +2.6% | 8,500 |
| 2008/03/27 | 1,160 | 1,160 | 1,150 | 1,160 | ±0 | ±0% | 1,500 |
| 2008/03/26 | 1,150 | 1,170 | 1,140 | 1,160 | -20 | -1.7% | 4,900 |
| 2008/03/25 | 1,190 | 1,200 | 1,180 | 1,180 | ±0 | ±0% | 7,500 |
| 2008/03/24 | 1,170 | 1,210 | 1,160 | 1,180 | +20 | +1.7% | 13,500 |
| 2008/03/21 | 1,170 | 1,170 | 1,150 | 1,160 | ±0 | ±0% | 6,800 |
| 2008/03/19 | 1,170 | 1,180 | 1,150 | 1,160 | +20 | +1.8% | 10,700 |
| 2008/03/18 | 1,160 | 1,160 | 1,140 | 1,140 | -10 | -0.9% | 3,600 |
| 2008/03/17 | 1,180 | 1,180 | 1,130 | 1,150 | -40 | -3.4% | 8,200 |
| 2008/03/14 | 1,210 | 1,230 | 1,170 | 1,190 | -20 | -1.7% | 7,500 |
| 2008/03/13 | 1,210 | 1,210 | 1,190 | 1,210 | -10 | -0.8% | 3,300 |
| 2008/03/12 | 1,220 | 1,230 | 1,220 | 1,220 | ±0 | ±0% | 2,600 |
| 2008/03/11 | 1,180 | 1,220 | 1,160 | 1,220 | +20 | +1.7% | 7,400 |
| 2008/03/10 | 1,200 | 1,200 | 1,190 | 1,200 | -10 | -0.8% | 6,000 |
| 2008/03/07 | 1,190 | 1,220 | 1,180 | 1,210 | -10 | -0.8% | 8,100 |
| 2008/03/06 | 1,240 | 1,250 | 1,210 | 1,220 | +10 | +0.8% | 8,400 |
| 2008/03/05 | 1,230 | 1,230 | 1,210 | 1,210 | -20 | -1.6% | 5,000 |
| 2008/03/04 | 1,240 | 1,240 | 1,200 | 1,230 | ±0 | ±0% | 13,600 |
| 2008/03/03 | 1,200 | 1,300 | 1,160 | 1,230 | ±0 | ±0% | 49,300 |
| 2008/02/29 | 1,180 | 1,270 | 1,180 | 1,230 | +100 | +8.8% | 58,300 |
| 2008/02/28 | 1,140 | 1,160 | 1,130 | 1,130 | -10 | -0.9% | 6,500 |
| 2008/02/27 | 1,120 | 1,150 | 1,120 | 1,140 | +10 | +0.9% | 4,900 |
| 2008/02/26 | 1,130 | 1,130 | 1,120 | 1,130 | ±0 | ±0% | 2,900 |
4201～
4250
件表示中 / 5414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 | 508,000円 | +5.2% | +0.2% | 2.17% | 15.07倍 | 2.33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 |
| Ｄ Ｓ | 157,100円 | -18.8% | -24.1% | 4.46% | 15.32倍 | 3.33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 |
| アドソル | 116,800円 | +6.1% | +10.4% | 3.17% | 16.20倍 | 2.96倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| サイバトラスト | 253,600円 | +10.2% | +8.4% | 0.91% | 21.07倍 | 3.11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 |
| 環境フレン | 6,900円 | -1.4% | - | 0.00% | - | 6.53倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
