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 |
|---|---|---|---|---|---|---|---|
| 2006/11/01 | 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 |
| 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 |
4601～
4650
件表示中 / 5444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 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.58倍 | 2.57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 |
| デジハＨＤ | 95,900円 | 0.0% | +15.9% | 2.40% | 12.87倍 | 2.39倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＧＳ | 133,000円 | +7.8% | +10.0% | 2.11% | 15.24倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ファインデクス | 85,800円 | +3.1% | -1.9% | 1.98% | 19.39倍 | 3.76倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＮＣＤ | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
