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 |
|---|---|---|---|---|---|---|---|
| 2007/12/07 | 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 |
| 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 |
4251～
4300
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
