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 |
|---|---|---|---|---|---|---|---|
| 2006/07/07 | 1,860 | 1,860 | 1,765 | 1,785 | -35 | -1.9% | 24,400 |
| 2006/07/06 | 1,770 | 1,865 | 1,760 | 1,820 | +25 | +1.4% | 40,000 |
| 2006/07/05 | 1,835 | 1,845 | 1,795 | 1,795 | -65 | -3.5% | 36,600 |
| 2006/07/04 | 1,900 | 1,900 | 1,860 | 1,860 | -40 | -2.1% | 45,000 |
| 2006/07/03 | 1,880 | 1,925 | 1,855 | 1,900 | ±0 | ±0% | 107,600 |
| 2006/06/30 | 1,850 | 1,910 | 1,755 | 1,900 | +100 | +5.6% | 138,600 |
| 2006/06/29 | 1,645 | 1,805 | 1,600 | 1,800 | +170 | +10.4% | 31,600 |
| 2006/06/28 | 1,585 | 1,645 | 1,580 | 1,630 | +55 | +3.5% | 12,200 |
| 2006/06/27 | 1,620 | 1,625 | 1,575 | 1,575 | -70 | -4.3% | 10,800 |
| 2006/06/26 | 1,655 | 1,660 | 1,645 | 1,645 | -30 | -1.8% | 3,800 |
| 2006/06/23 | 1,675 | 1,690 | 1,650 | 1,675 | -10 | -0.6% | 8,800 |
| 2006/06/22 | 1,690 | 1,715 | 1,660 | 1,685 | +20 | +1.2% | 23,800 |
| 2006/06/21 | 1,685 | 1,685 | 1,650 | 1,665 | +5 | +0.3% | 21,800 |
| 2006/06/20 | 1,645 | 1,680 | 1,610 | 1,660 | -5 | -0.3% | 13,600 |
| 2006/06/19 | 1,620 | 1,665 | 1,605 | 1,665 | +45 | +2.8% | 11,600 |
| 2006/06/16 | 1,675 | 1,700 | 1,610 | 1,620 | -5 | -0.3% | 40,200 |
| 2006/06/15 | 1,580 | 1,625 | 1,545 | 1,625 | +140 | +9.4% | 33,600 |
| 2006/06/14 | 1,420 | 1,515 | 1,420 | 1,485 | +65 | +4.6% | 10,800 |
| 2006/06/13 | 1,420 | 1,440 | 1,410 | 1,420 | -10 | -0.7% | 3,200 |
| 2006/06/12 | 1,430 | 1,450 | 1,425 | 1,430 | +10 | +0.7% | 5,000 |
| 2006/06/09 | 1,380 | 1,420 | 1,380 | 1,420 | +40 | +2.9% | 19,200 |
| 2006/06/08 | 1,380 | 1,380 | 1,350 | 1,380 | -10 | -0.7% | 13,000 |
| 2006/06/07 | 1,370 | 1,425 | 1,370 | 1,390 | -20 | -1.4% | 11,800 |
| 2006/06/06 | 1,405 | 1,440 | 1,405 | 1,410 | -55 | -3.8% | 5,600 |
| 2006/06/05 | 1,445 | 1,500 | 1,420 | 1,465 | +20 | +1.4% | 10,800 |
| 2006/06/02 | 1,400 | 1,445 | 1,310 | 1,445 | +45 | +3.2% | 16,400 |
| 2006/06/01 | 1,420 | 1,460 | 1,395 | 1,400 | -30 | -2.1% | 29,200 |
| 2006/05/31 | 1,390 | 1,430 | 1,380 | 1,430 | +10 | +0.7% | 19,800 |
| 2006/05/30 | 1,400 | 1,440 | 1,385 | 1,420 | +25 | +1.8% | 22,800 |
| 2006/05/29 | 1,385 | 1,410 | 1,380 | 1,395 | +10 | +0.7% | 14,400 |
| 2006/05/26 | 1,390 | 1,440 | 1,385 | 1,385 | -10 | -0.7% | 16,600 |
| 2006/05/25 | 1,425 | 1,445 | 1,390 | 1,395 | -25 | -1.8% | 11,000 |
| 2006/05/24 | 1,430 | 1,430 | 1,390 | 1,420 | +20 | +1.4% | 12,400 |
| 2006/05/23 | 1,415 | 1,450 | 1,375 | 1,400 | -35 | -2.4% | 18,800 |
| 2006/05/22 | 1,495 | 1,530 | 1,435 | 1,435 | -80 | -5.3% | 20,200 |
| 2006/05/19 | 1,410 | 1,525 | 1,390 | 1,515 | +85 | +5.9% | 24,600 |
| 2006/05/18 | 1,340 | 1,440 | 1,290 | 1,430 | +30 | +2.1% | 35,200 |
| 2006/05/17 | 1,400 | 1,455 | 1,335 | 1,400 | ±0 | ±0% | 42,400 |
| 2006/05/16 | 1,615 | 1,625 | 1,385 | 1,400 | -200 | -12.5% | 37,400 |
| 2006/05/15 | 1,600 | 1,620 | 1,585 | 1,600 | -45 | -2.7% | 17,200 |
| 2006/05/12 | 1,595 | 1,645 | 1,520 | 1,645 | -90 | -5.2% | 51,000 |
| 2006/05/11 | 1,735 | 1,750 | 1,685 | 1,735 | +10 | +0.6% | 23,800 |
| 2006/05/10 | 1,725 | 1,765 | 1,685 | 1,725 | -25 | -1.4% | 20,600 |
| 2006/05/09 | 1,770 | 1,770 | 1,725 | 1,750 | -25 | -1.4% | 33,800 |
| 2006/05/08 | 1,675 | 1,785 | 1,665 | 1,775 | +125 | +7.6% | 60,200 |
| 2006/05/02 | 1,615 | 1,650 | 1,610 | 1,650 | +35 | +2.2% | 13,800 |
| 2006/05/01 | 1,645 | 1,650 | 1,615 | 1,615 | -5 | -0.3% | 5,800 |
| 2006/04/28 | 1,605 | 1,645 | 1,585 | 1,620 | +10 | +0.6% | 7,400 |
| 2006/04/27 | 1,665 | 1,675 | 1,610 | 1,610 | -30 | -1.8% | 28,200 |
| 2006/04/26 | 1,590 | 1,650 | 1,580 | 1,640 | -25 | -1.5% | 47,200 |
4651～
4700
件表示中 / 5414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 | 508,000円 | +5.2% | +0.2% | 2.17% | 15.07倍 | 2.33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 |
| Ｄ Ｓ | 157,100円 | -18.8% | -24.1% | 4.46% | 15.32倍 | 3.33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 |
| アドソル | 116,800円 | +6.1% | +10.4% | 3.17% | 16.20倍 | 2.96倍 |
|
電力やガスなどのシステム開発に強み。ＤＸ関連案件の比率高まる。グローバル協業を強化 |
| サイバトラスト | 253,600円 | +10.2% | +8.4% | 0.91% | 21.07倍 | 3.11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 |
| 環境フレン | 6,900円 | -1.4% | - | 0.00% | - | 6.53倍 |
|
ＩＴ関連やビルメンテ、太陽光発電所の開発などを展開。リユース会社２３年買収で業容急拡大 |
市場注目の銘柄
チャート関連のコラム
