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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,430 | 1,455 | 1,425 | 1,435 | -5 | -0.3% | 10,800 |
| 2007/07/10 | 1,450 | 1,450 | 1,435 | 1,440 | +5 | +0.3% | 4,200 |
| 2007/07/09 | 1,465 | 1,465 | 1,435 | 1,435 | -40 | -2.7% | 17,200 |
| 2007/07/06 | 1,485 | 1,485 | 1,470 | 1,475 | -10 | -0.7% | 9,000 |
| 2007/07/05 | 1,480 | 1,485 | 1,465 | 1,485 | +10 | +0.7% | 9,000 |
| 2007/07/04 | 1,465 | 1,510 | 1,460 | 1,475 | +10 | +0.7% | 40,400 |
| 2007/07/03 | 1,485 | 1,490 | 1,465 | 1,465 | ±0 | ±0% | 16,000 |
| 2007/07/02 | 1,500 | 1,545 | 1,435 | 1,465 | -40 | -2.7% | 117,600 |
| 2007/06/29 | 1,430 | 1,525 | 1,430 | 1,505 | +95 | +6.7% | 97,600 |
| 2007/06/28 | 1,410 | 1,425 | 1,390 | 1,410 | -5 | -0.4% | 8,800 |
| 2007/06/27 | 1,410 | 1,415 | 1,390 | 1,415 | +5 | +0.4% | 10,000 |
| 2007/06/26 | 1,425 | 1,425 | 1,405 | 1,410 | -15 | -1.1% | 19,800 |
| 2007/06/25 | 1,430 | 1,440 | 1,420 | 1,425 | -5 | -0.3% | 14,200 |
| 2007/06/22 | 1,420 | 1,440 | 1,415 | 1,430 | +10 | +0.7% | 15,800 |
| 2007/06/21 | 1,400 | 1,440 | 1,400 | 1,420 | +20 | +1.4% | 13,400 |
| 2007/06/20 | 1,425 | 1,460 | 1,390 | 1,400 | -5 | -0.4% | 28,800 |
| 2007/06/19 | 1,385 | 1,420 | 1,375 | 1,405 | +30 | +2.2% | 30,800 |
| 2007/06/18 | 1,380 | 1,380 | 1,365 | 1,375 | +15 | +1.1% | 27,200 |
| 2007/06/15 | 1,385 | 1,395 | 1,355 | 1,360 | -5 | -0.4% | 32,200 |
| 2007/06/14 | 1,335 | 1,370 | 1,330 | 1,365 | +30 | +2.2% | 20,800 |
| 2007/06/13 | 1,325 | 1,345 | 1,325 | 1,335 | -5 | -0.4% | 17,600 |
| 2007/06/12 | 1,350 | 1,350 | 1,330 | 1,340 | ±0 | ±0% | 13,000 |
| 2007/06/11 | 1,350 | 1,355 | 1,340 | 1,340 | +15 | +1.1% | 10,400 |
| 2007/06/08 | 1,335 | 1,335 | 1,320 | 1,325 | -20 | -1.5% | 11,400 |
| 2007/06/07 | 1,345 | 1,345 | 1,340 | 1,345 | -15 | -1.1% | 11,200 |
| 2007/06/06 | 1,365 | 1,365 | 1,350 | 1,360 | -5 | -0.4% | 20,400 |
| 2007/06/05 | 1,365 | 1,365 | 1,360 | 1,365 | ±0 | ±0% | 9,000 |
| 2007/06/04 | 1,365 | 1,375 | 1,355 | 1,365 | +5 | +0.4% | 24,200 |
| 2007/06/01 | 1,365 | 1,390 | 1,355 | 1,360 | -10 | -0.7% | 21,800 |
| 2007/05/31 | 1,385 | 1,390 | 1,370 | 1,370 | +5 | +0.4% | 8,600 |
| 2007/05/30 | 1,370 | 1,385 | 1,360 | 1,365 | -20 | -1.4% | 12,200 |
| 2007/05/29 | 1,380 | 1,385 | 1,370 | 1,385 | +10 | +0.7% | 6,400 |
| 2007/05/28 | 1,375 | 1,385 | 1,370 | 1,375 | ±0 | ±0% | 7,400 |
| 2007/05/25 | 1,360 | 1,375 | 1,350 | 1,375 | -5 | -0.4% | 9,400 |
| 2007/05/24 | 1,400 | 1,400 | 1,380 | 1,380 | -25 | -1.8% | 5,400 |
| 2007/05/23 | 1,380 | 1,405 | 1,370 | 1,405 | +35 | +2.6% | 11,600 |
| 2007/05/22 | 1,330 | 1,380 | 1,330 | 1,370 | +40 | +3% | 10,400 |
| 2007/05/21 | 1,335 | 1,350 | 1,320 | 1,330 | -20 | -1.5% | 9,400 |
| 2007/05/18 | 1,350 | 1,350 | 1,315 | 1,350 | -5 | -0.4% | 14,400 |
| 2007/05/17 | 1,375 | 1,380 | 1,350 | 1,355 | ±0 | ±0% | 6,600 |
| 2007/05/16 | 1,360 | 1,375 | 1,345 | 1,355 | +15 | +1.1% | 7,800 |
| 2007/05/15 | 1,365 | 1,365 | 1,325 | 1,340 | -30 | -2.2% | 26,600 |
| 2007/05/14 | 1,380 | 1,385 | 1,355 | 1,370 | -15 | -1.1% | 15,400 |
| 2007/05/11 | 1,375 | 1,400 | 1,340 | 1,385 | -70 | -4.8% | 41,000 |
| 2007/05/10 | 1,455 | 1,470 | 1,455 | 1,455 | ±0 | ±0% | 25,600 |
| 2007/05/09 | 1,460 | 1,475 | 1,450 | 1,455 | +10 | +0.7% | 15,800 |
| 2007/05/08 | 1,445 | 1,445 | 1,425 | 1,445 | +15 | +1% | 11,600 |
| 2007/05/07 | 1,400 | 1,430 | 1,395 | 1,430 | +50 | +3.6% | 24,000 |
| 2007/05/02 | 1,380 | 1,385 | 1,370 | 1,380 | +5 | +0.4% | 19,200 |
| 2007/05/01 | 1,390 | 1,390 | 1,370 | 1,375 | -15 | -1.1% | 16,600 |
4251～
4300
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
