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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,650 | 1,665 | 1,650 | 1,665 | +15 | +0.9% | 3,000 |
| 2007/02/14 | 1,655 | 1,670 | 1,650 | 1,650 | -10 | -0.6% | 5,400 |
| 2007/02/13 | 1,650 | 1,670 | 1,650 | 1,660 | -10 | -0.6% | 5,400 |
| 2007/02/09 | 1,670 | 1,675 | 1,660 | 1,670 | -10 | -0.6% | 8,800 |
| 2007/02/08 | 1,700 | 1,700 | 1,680 | 1,680 | -15 | -0.9% | 4,200 |
| 2007/02/07 | 1,750 | 1,750 | 1,695 | 1,695 | -50 | -2.9% | 12,400 |
| 2007/02/06 | 1,675 | 1,745 | 1,675 | 1,745 | +70 | +4.2% | 10,400 |
| 2007/02/05 | 1,695 | 1,695 | 1,675 | 1,675 | -20 | -1.2% | 3,000 |
| 2007/02/02 | 1,700 | 1,700 | 1,695 | 1,695 | -15 | -0.9% | 1,600 |
| 2007/02/01 | 1,740 | 1,740 | 1,675 | 1,710 | -5 | -0.3% | 4,200 |
| 2007/01/31 | 1,710 | 1,730 | 1,710 | 1,715 | -10 | -0.6% | 3,000 |
| 2007/01/30 | 1,735 | 1,790 | 1,710 | 1,725 | -25 | -1.4% | 14,400 |
| 2007/01/29 | 1,720 | 1,760 | 1,700 | 1,750 | +50 | +2.9% | 10,600 |
| 2007/01/26 | 1,665 | 1,710 | 1,665 | 1,700 | +5 | +0.3% | 7,400 |
| 2007/01/25 | 1,720 | 1,735 | 1,675 | 1,695 | ±0 | ±0% | 12,200 |
| 2007/01/24 | 1,730 | 1,740 | 1,695 | 1,695 | -30 | -1.7% | 4,200 |
| 2007/01/23 | 1,725 | 1,725 | 1,715 | 1,725 | -50 | -2.8% | 6,000 |
| 2007/01/22 | 1,830 | 1,830 | 1,760 | 1,775 | -5 | -0.3% | 11,800 |
| 2007/01/19 | 1,725 | 1,800 | 1,725 | 1,780 | +60 | +3.5% | 31,400 |
| 2007/01/18 | 1,695 | 1,725 | 1,695 | 1,720 | +45 | +2.7% | 10,800 |
| 2007/01/17 | 1,675 | 1,675 | 1,655 | 1,675 | +25 | +1.5% | 4,200 |
| 2007/01/16 | 1,625 | 1,665 | 1,620 | 1,650 | +35 | +2.2% | 5,000 |
| 2007/01/15 | 1,635 | 1,640 | 1,615 | 1,615 | ±0 | ±0% | 5,000 |
| 2007/01/12 | 1,555 | 1,620 | 1,555 | 1,615 | +30 | +1.9% | 11,800 |
| 2007/01/11 | 1,600 | 1,600 | 1,585 | 1,585 | -10 | -0.6% | 4,400 |
| 2007/01/10 | 1,620 | 1,635 | 1,590 | 1,595 | -45 | -2.7% | 7,800 |
| 2007/01/09 | 1,655 | 1,660 | 1,635 | 1,640 | -25 | -1.5% | 4,600 |
| 2007/01/05 | 1,665 | 1,695 | 1,655 | 1,665 | -5 | -0.3% | 6,400 |
| 2007/01/04 | 1,675 | 1,680 | 1,635 | 1,670 | -25 | -1.5% | 12,800 |
| 2006/12/29 | 1,705 | 1,715 | 1,685 | 1,695 | -30 | -1.7% | 7,200 |
| 2006/12/28 | 1,750 | 1,750 | 1,725 | 1,725 | -15 | -0.9% | 6,600 |
| 2006/12/27 | 1,735 | 1,745 | 1,735 | 1,740 | ±0 | ±0% | 4,400 |
| 2006/12/26 | 1,715 | 1,750 | 1,700 | 1,740 | +25 | +1.5% | 9,000 |
| 2006/12/25 | 1,750 | 1,750 | 1,710 | 1,715 | -20 | -1.2% | 13,000 |
| 2006/12/22 | 1,725 | 1,735 | 1,720 | 1,735 | ±0 | ±0% | 5,400 |
| 2006/12/21 | 1,740 | 1,745 | 1,695 | 1,735 | -15 | -0.9% | 13,000 |
| 2006/12/20 | 1,700 | 1,750 | 1,700 | 1,750 | +25 | +1.4% | 10,600 |
| 2006/12/19 | 1,730 | 1,755 | 1,700 | 1,725 | -10 | -0.6% | 26,600 |
| 2006/12/18 | 1,730 | 1,760 | 1,715 | 1,735 | +55 | +3.3% | 38,800 |
| 2006/12/15 | 1,645 | 1,685 | 1,630 | 1,680 | +50 | +3.1% | 26,200 |
| 2006/12/14 | 1,580 | 1,630 | 1,575 | 1,630 | +55 | +3.5% | 15,200 |
| 2006/12/13 | 1,610 | 1,610 | 1,555 | 1,575 | -35 | -2.2% | 12,600 |
| 2006/12/12 | 1,605 | 1,625 | 1,575 | 1,610 | ±0 | ±0% | 8,600 |
| 2006/12/11 | 1,610 | 1,615 | 1,575 | 1,610 | +10 | +0.6% | 10,600 |
| 2006/12/08 | 1,575 | 1,600 | 1,575 | 1,600 | +20 | +1.3% | 2,400 |
| 2006/12/07 | 1,620 | 1,630 | 1,580 | 1,580 | -25 | -1.6% | 11,600 |
| 2006/12/06 | 1,570 | 1,615 | 1,560 | 1,605 | +30 | +1.9% | 10,400 |
| 2006/12/05 | 1,550 | 1,575 | 1,550 | 1,575 | +50 | +3.3% | 15,200 |
| 2006/12/04 | 1,520 | 1,535 | 1,500 | 1,525 | +15 | +1% | 12,000 |
| 2006/12/01 | 1,545 | 1,565 | 1,510 | 1,510 | -30 | -1.9% | 16,200 |
4351～
4400
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
