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 |
|---|---|---|---|---|---|---|---|
| 2006/12/04 | 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 |
| 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 |
4501～
4550
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
