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 |
|---|---|---|---|---|---|---|---|
| 2007/09/26 | 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 |
| 2007/09/21 | 1,340 | 1,360 | 1,340 | 1,355 | -5 | -0.4% | 14,400 |
| 2007/09/20 | 1,400 | 1,400 | 1,350 | 1,360 | -35 | -2.5% | 20,800 |
| 2007/09/19 | 1,400 | 1,400 | 1,385 | 1,395 | +10 | +0.7% | 11,200 |
| 2007/09/18 | 1,425 | 1,435 | 1,385 | 1,385 | -35 | -2.5% | 20,600 |
| 2007/09/14 | 1,420 | 1,440 | 1,405 | 1,420 | +15 | +1.1% | 19,600 |
| 2007/09/13 | 1,430 | 1,450 | 1,395 | 1,405 | -35 | -2.4% | 39,800 |
| 2007/09/12 | 1,375 | 1,440 | 1,370 | 1,440 | +75 | +5.5% | 20,200 |
| 2007/09/11 | 1,365 | 1,365 | 1,340 | 1,365 | ±0 | ±0% | 9,600 |
| 2007/09/10 | 1,385 | 1,385 | 1,350 | 1,365 | -40 | -2.8% | 9,400 |
| 2007/09/07 | 1,395 | 1,405 | 1,385 | 1,405 | +10 | +0.7% | 7,400 |
| 2007/09/06 | 1,395 | 1,395 | 1,380 | 1,395 | -5 | -0.4% | 6,600 |
| 2007/09/05 | 1,390 | 1,400 | 1,390 | 1,400 | +25 | +1.8% | 6,000 |
| 2007/09/04 | 1,365 | 1,375 | 1,360 | 1,375 | +20 | +1.5% | 5,000 |
| 2007/09/03 | 1,355 | 1,355 | 1,345 | 1,355 | +10 | +0.7% | 8,000 |
| 2007/08/31 | 1,345 | 1,355 | 1,345 | 1,345 | ±0 | ±0% | 5,400 |
| 2007/08/30 | 1,350 | 1,350 | 1,335 | 1,345 | +10 | +0.7% | 4,800 |
| 2007/08/29 | 1,325 | 1,340 | 1,325 | 1,335 | -10 | -0.7% | 4,600 |
| 2007/08/28 | 1,345 | 1,345 | 1,340 | 1,345 | +10 | +0.7% | 3,800 |
| 2007/08/27 | 1,345 | 1,345 | 1,335 | 1,335 | ±0 | ±0% | 2,400 |
| 2007/08/24 | 1,350 | 1,350 | 1,330 | 1,335 | -10 | -0.7% | 4,800 |
| 2007/08/23 | 1,355 | 1,355 | 1,325 | 1,345 | +20 | +1.5% | 9,600 |
| 2007/08/22 | 1,330 | 1,350 | 1,325 | 1,325 | -5 | -0.4% | 5,200 |
| 2007/08/21 | 1,315 | 1,330 | 1,305 | 1,330 | +5 | +0.4% | 6,800 |
| 2007/08/20 | 1,335 | 1,350 | 1,325 | 1,325 | ±0 | ±0% | 10,400 |
| 2007/08/17 | 1,335 | 1,350 | 1,325 | 1,325 | -40 | -2.9% | 10,000 |
| 2007/08/16 | 1,380 | 1,380 | 1,325 | 1,365 | -15 | -1.1% | 21,600 |
| 2007/08/15 | 1,385 | 1,400 | 1,380 | 1,380 | -5 | -0.4% | 3,800 |
| 2007/08/14 | 1,395 | 1,400 | 1,385 | 1,385 | -10 | -0.7% | 5,200 |
| 2007/08/13 | 1,395 | 1,405 | 1,395 | 1,395 | -5 | -0.4% | 7,000 |
| 2007/08/10 | 1,375 | 1,400 | 1,375 | 1,400 | ±0 | ±0% | 10,000 |
| 2007/08/09 | 1,415 | 1,420 | 1,390 | 1,400 | ±0 | ±0% | 11,600 |
| 2007/08/08 | 1,415 | 1,425 | 1,385 | 1,400 | +40 | +2.9% | 24,400 |
| 2007/08/07 | 1,375 | 1,380 | 1,360 | 1,360 | ±0 | ±0% | 7,400 |
| 2007/08/06 | 1,355 | 1,370 | 1,355 | 1,360 | -20 | -1.4% | 4,800 |
| 2007/08/03 | 1,385 | 1,385 | 1,375 | 1,380 | +15 | +1.1% | 2,400 |
| 2007/08/02 | 1,375 | 1,380 | 1,360 | 1,365 | +20 | +1.5% | 3,600 |
| 2007/08/01 | 1,385 | 1,400 | 1,345 | 1,345 | -60 | -4.3% | 14,400 |
| 2007/07/31 | 1,385 | 1,410 | 1,385 | 1,405 | +25 | +1.8% | 5,600 |
| 2007/07/30 | 1,370 | 1,400 | 1,350 | 1,380 | -10 | -0.7% | 11,800 |
| 2007/07/27 | 1,380 | 1,415 | 1,370 | 1,390 | -25 | -1.8% | 11,000 |
| 2007/07/26 | 1,415 | 1,430 | 1,415 | 1,415 | -5 | -0.4% | 3,200 |
| 2007/07/25 | 1,410 | 1,420 | 1,400 | 1,420 | ±0 | ±0% | 5,800 |
| 2007/07/24 | 1,410 | 1,425 | 1,405 | 1,420 | -10 | -0.7% | 5,800 |
| 2007/07/23 | 1,415 | 1,430 | 1,400 | 1,430 | +5 | +0.4% | 7,800 |
| 2007/07/20 | 1,425 | 1,430 | 1,410 | 1,425 | +15 | +1.1% | 8,400 |
| 2007/07/19 | 1,430 | 1,430 | 1,405 | 1,410 | -20 | -1.4% | 9,000 |
| 2007/07/18 | 1,440 | 1,440 | 1,410 | 1,430 | -10 | -0.7% | 10,200 |
| 2007/07/17 | 1,460 | 1,460 | 1,425 | 1,440 | ±0 | ±0% | 11,200 |
4301～
4350
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
