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 |
|---|---|---|---|---|---|---|---|
| 2006/09/21 | 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 |
| 2006/09/15 | 1,590 | 1,600 | 1,575 | 1,595 | ±0 | ±0% | 7,800 |
| 2006/09/14 | 1,625 | 1,635 | 1,595 | 1,595 | ±0 | ±0% | 20,000 |
| 2006/09/13 | 1,630 | 1,630 | 1,585 | 1,595 | -20 | -1.2% | 13,000 |
| 2006/09/12 | 1,640 | 1,650 | 1,605 | 1,615 | -35 | -2.1% | 6,200 |
| 2006/09/11 | 1,670 | 1,670 | 1,650 | 1,650 | +5 | +0.3% | 3,800 |
| 2006/09/08 | 1,645 | 1,650 | 1,600 | 1,645 | ±0 | ±0% | 11,800 |
| 2006/09/07 | 1,650 | 1,660 | 1,645 | 1,645 | -40 | -2.4% | 9,400 |
| 2006/09/06 | 1,700 | 1,700 | 1,685 | 1,685 | ±0 | ±0% | 5,000 |
| 2006/09/05 | 1,680 | 1,685 | 1,660 | 1,685 | +20 | +1.2% | 4,000 |
| 2006/09/04 | 1,670 | 1,690 | 1,665 | 1,665 | +10 | +0.6% | 2,600 |
| 2006/09/01 | 1,665 | 1,680 | 1,650 | 1,655 | -10 | -0.6% | 6,200 |
| 2006/08/31 | 1,650 | 1,685 | 1,645 | 1,665 | +15 | +0.9% | 8,000 |
| 2006/08/30 | 1,635 | 1,650 | 1,630 | 1,650 | +15 | +0.9% | 6,800 |
| 2006/08/29 | 1,660 | 1,675 | 1,630 | 1,635 | -20 | -1.2% | 9,000 |
| 2006/08/28 | 1,700 | 1,700 | 1,650 | 1,655 | -35 | -2.1% | 18,400 |
| 2006/08/25 | 1,695 | 1,750 | 1,690 | 1,690 | +20 | +1.2% | 39,200 |
| 2006/08/24 | 1,680 | 1,700 | 1,670 | 1,670 | +10 | +0.6% | 19,600 |
| 2006/08/23 | 1,705 | 1,730 | 1,660 | 1,660 | -40 | -2.4% | 29,400 |
| 2006/08/22 | 1,720 | 1,725 | 1,690 | 1,700 | -30 | -1.7% | 15,800 |
| 2006/08/21 | 1,740 | 1,740 | 1,720 | 1,730 | -5 | -0.3% | 7,800 |
| 2006/08/18 | 1,750 | 1,750 | 1,700 | 1,735 | -20 | -1.1% | 12,600 |
| 2006/08/17 | 1,775 | 1,790 | 1,720 | 1,755 | -20 | -1.1% | 20,400 |
| 2006/08/16 | 1,790 | 1,800 | 1,760 | 1,775 | -25 | -1.4% | 30,600 |
| 2006/08/15 | 1,725 | 1,825 | 1,685 | 1,800 | +70 | +4% | 35,400 |
| 2006/08/14 | 1,775 | 1,775 | 1,725 | 1,730 | -35 | -2% | 25,600 |
| 2006/08/11 | 1,790 | 1,855 | 1,740 | 1,765 | +50 | +2.9% | 121,400 |
| 2006/08/10 | 1,700 | 1,715 | 1,655 | 1,715 | +15 | +0.9% | 20,600 |
| 2006/08/09 | 1,645 | 1,700 | 1,620 | 1,700 | +30 | +1.8% | 10,200 |
| 2006/08/08 | 1,675 | 1,700 | 1,645 | 1,670 | -35 | -2.1% | 10,200 |
| 2006/08/07 | 1,775 | 1,785 | 1,695 | 1,705 | -85 | -4.7% | 27,200 |
| 2006/08/04 | 1,750 | 1,790 | 1,720 | 1,790 | +30 | +1.7% | 25,400 |
| 2006/08/03 | 1,720 | 1,775 | 1,720 | 1,760 | +15 | +0.9% | 14,800 |
| 2006/08/02 | 1,665 | 1,750 | 1,650 | 1,745 | +65 | +3.9% | 26,000 |
| 2006/08/01 | 1,605 | 1,695 | 1,595 | 1,680 | +65 | +4% | 10,600 |
| 2006/07/31 | 1,675 | 1,675 | 1,615 | 1,615 | -10 | -0.6% | 13,600 |
| 2006/07/28 | 1,595 | 1,625 | 1,575 | 1,625 | +55 | +3.5% | 6,600 |
| 2006/07/27 | 1,535 | 1,595 | 1,530 | 1,570 | +15 | +1% | 9,800 |
| 2006/07/26 | 1,590 | 1,590 | 1,540 | 1,555 | ±0 | ±0% | 9,200 |
| 2006/07/25 | 1,580 | 1,600 | 1,550 | 1,555 | +10 | +0.6% | 13,200 |
| 2006/07/24 | 1,540 | 1,565 | 1,540 | 1,545 | -60 | -3.7% | 9,200 |
| 2006/07/21 | 1,600 | 1,615 | 1,575 | 1,605 | -50 | -3% | 3,200 |
| 2006/07/20 | 1,605 | 1,670 | 1,600 | 1,655 | +120 | +7.8% | 14,400 |
| 2006/07/19 | 1,515 | 1,550 | 1,460 | 1,535 | -5 | -0.3% | 19,800 |
| 2006/07/18 | 1,700 | 1,700 | 1,465 | 1,540 | -160 | -9.4% | 42,600 |
| 2006/07/14 | 1,700 | 1,710 | 1,685 | 1,700 | -25 | -1.4% | 15,200 |
| 2006/07/13 | 1,725 | 1,760 | 1,705 | 1,725 | -25 | -1.4% | 13,800 |
| 2006/07/12 | 1,735 | 1,760 | 1,715 | 1,750 | -5 | -0.3% | 8,800 |
4451～
4500
件表示中 / 5266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 | 431,000円 | +5.2% | +0.2% | 2.55% | 12.78倍 | 2.10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 |
| フォーカスＳ | 108,800円 | +3.2% | +6.5% | 3.49% | 11.50倍 | 1.22倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
| ポールＨＤ | 46,300円 | +8.6% | +263.3% | 3.46% | 50.82倍 | 1.25倍 |
|
ゲームなどのデバッグ（不具合検出、調整）・検証、ネット監視が主力、海外主要国に拠点 |
| 日本情報 | 122,400円 | +12.7% | +35.4% | 0.41% | 27.28倍 | 4.91倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| ＴＭＮ | 46,900円 | +31.6% | -62.6% | 0.00% | 73.86倍 | 1.64倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
市場注目の銘柄
チャート関連のコラム
