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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,505 | 1,540 | 1,490 | 1,540 | +50 | +3.4% | 18,400 |
| 2006/11/29 | 1,485 | 1,515 | 1,475 | 1,490 | +15 | +1% | 14,600 |
| 2006/11/28 | 1,455 | 1,490 | 1,440 | 1,475 | +10 | +0.7% | 8,000 |
| 2006/11/27 | 1,420 | 1,475 | 1,420 | 1,465 | -40 | -2.7% | 41,600 |
| 2006/11/24 | 1,500 | 1,505 | 1,480 | 1,505 | ±0 | ±0% | 19,000 |
| 2006/11/22 | 1,470 | 1,510 | 1,470 | 1,505 | +30 | +2% | 32,800 |
| 2006/11/21 | 1,505 | 1,520 | 1,470 | 1,475 | -45 | -3% | 17,000 |
| 2006/11/20 | 1,550 | 1,550 | 1,475 | 1,520 | -5 | -0.3% | 26,200 |
| 2006/11/17 | 1,525 | 1,550 | 1,460 | 1,525 | +50 | +3.4% | 32,400 |
| 2006/11/16 | 1,500 | 1,500 | 1,475 | 1,475 | -50 | -3.3% | 4,400 |
| 2006/11/15 | 1,525 | 1,525 | 1,515 | 1,525 | ±0 | ±0% | 16,600 |
| 2006/11/14 | 1,530 | 1,530 | 1,495 | 1,525 | +40 | +2.7% | 7,200 |
| 2006/11/13 | 1,510 | 1,540 | 1,480 | 1,485 | +10 | +0.7% | 11,200 |
| 2006/11/10 | 1,450 | 1,485 | 1,450 | 1,475 | +5 | +0.3% | 6,800 |
| 2006/11/09 | 1,500 | 1,500 | 1,470 | 1,470 | -20 | -1.3% | 4,000 |
| 2006/11/08 | 1,550 | 1,560 | 1,480 | 1,490 | -60 | -3.9% | 6,200 |
| 2006/11/07 | 1,570 | 1,575 | 1,550 | 1,550 | ±0 | ±0% | 4,000 |
| 2006/11/06 | 1,560 | 1,560 | 1,535 | 1,550 | +10 | +0.6% | 4,600 |
| 2006/11/02 | 1,535 | 1,540 | 1,525 | 1,540 | ±0 | ±0% | 2,800 |
| 2006/11/01 | 1,525 | 1,540 | 1,525 | 1,540 | +35 | +2.3% | 600 |
| 2006/10/31 | 1,510 | 1,520 | 1,500 | 1,505 | -20 | -1.3% | 6,400 |
| 2006/10/30 | 1,550 | 1,555 | 1,525 | 1,525 | -45 | -2.9% | 3,200 |
| 2006/10/27 | 1,560 | 1,570 | 1,550 | 1,570 | +10 | +0.6% | 4,200 |
| 2006/10/26 | 1,560 | 1,570 | 1,560 | 1,560 | +5 | +0.3% | 2,800 |
| 2006/10/25 | 1,560 | 1,560 | 1,555 | 1,555 | +5 | +0.3% | 1,800 |
| 2006/10/24 | 1,595 | 1,595 | 1,550 | 1,550 | -20 | -1.3% | 7,200 |
| 2006/10/23 | 1,590 | 1,590 | 1,565 | 1,570 | -20 | -1.3% | 3,800 |
| 2006/10/20 | 1,595 | 1,595 | 1,560 | 1,590 | ±0 | ±0% | 4,400 |
| 2006/10/19 | 1,590 | 1,600 | 1,565 | 1,590 | +15 | +1% | 8,600 |
| 2006/10/18 | 1,535 | 1,575 | 1,515 | 1,575 | +40 | +2.6% | 9,800 |
| 2006/10/17 | 1,565 | 1,575 | 1,520 | 1,535 | +10 | +0.7% | 7,000 |
| 2006/10/16 | 1,495 | 1,525 | 1,490 | 1,525 | +70 | +4.8% | 7,800 |
| 2006/10/13 | 1,450 | 1,475 | 1,400 | 1,455 | +35 | +2.5% | 19,400 |
| 2006/10/12 | 1,375 | 1,455 | 1,370 | 1,420 | -15 | -1% | 18,800 |
| 2006/10/11 | 1,470 | 1,470 | 1,425 | 1,435 | -55 | -3.7% | 11,600 |
| 2006/10/10 | 1,525 | 1,530 | 1,490 | 1,490 | -60 | -3.9% | 8,200 |
| 2006/10/06 | 1,560 | 1,565 | 1,545 | 1,550 | ±0 | ±0% | 7,800 |
| 2006/10/05 | 1,560 | 1,560 | 1,545 | 1,550 | +5 | +0.3% | 5,800 |
| 2006/10/04 | 1,565 | 1,565 | 1,545 | 1,545 | -20 | -1.3% | 6,000 |
| 2006/10/03 | 1,580 | 1,580 | 1,565 | 1,565 | +5 | +0.3% | 2,800 |
| 2006/10/02 | 1,570 | 1,575 | 1,560 | 1,560 | +5 | +0.3% | 4,000 |
| 2006/09/29 | 1,595 | 1,595 | 1,540 | 1,555 | -5 | -0.3% | 8,800 |
| 2006/09/28 | 1,565 | 1,585 | 1,560 | 1,560 | +15 | +1% | 3,000 |
| 2006/09/27 | 1,515 | 1,545 | 1,500 | 1,545 | +40 | +2.7% | 2,800 |
| 2006/09/26 | 1,525 | 1,525 | 1,500 | 1,505 | -25 | -1.6% | 3,800 |
| 2006/09/25 | 1,525 | 1,540 | 1,525 | 1,530 | -15 | -1% | 7,800 |
| 2006/09/22 | 1,565 | 1,565 | 1,545 | 1,545 | -35 | -2.2% | 11,000 |
| 2006/09/21 | 1,615 | 1,615 | 1,560 | 1,580 | -30 | -1.9% | 7,200 |
| 2006/09/20 | 1,615 | 1,615 | 1,590 | 1,610 | -5 | -0.3% | 5,400 |
| 2006/09/19 | 1,625 | 1,635 | 1,595 | 1,615 | +20 | +1.3% | 7,800 |
4401～
4450
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
