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 |
|---|---|---|---|---|---|---|---|
| 2007/07/13 | 1,435 | 1,440 | 1,430 | 1,440 | +25 | +1.8% | 3,600 |
| 2007/07/12 | 1,430 | 1,450 | 1,415 | 1,415 | -20 | -1.4% | 22,600 |
| 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 |
4351～
4400
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
