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 |
|---|---|---|---|---|---|---|---|
| 2006/04/21 | 1,550 | 1,550 | 1,460 | 1,460 | -105 | -6.7% | 48,600 |
| 2006/04/20 | 1,630 | 1,630 | 1,565 | 1,565 | -85 | -5.2% | 35,200 |
| 2006/04/19 | 1,745 | 1,745 | 1,620 | 1,650 | -90 | -5.2% | 68,800 |
| 2006/04/18 | 1,580 | 1,750 | 1,580 | 1,740 | +110 | +6.7% | 82,200 |
| 2006/04/17 | 1,705 | 1,730 | 1,625 | 1,630 | -70 | -4.1% | 96,200 |
| 2006/04/14 | 1,735 | 1,780 | 1,675 | 1,700 | +40 | +2.4% | 607,400 |
| 2006/04/13 | 1,640 | 1,660 | 1,605 | 1,660 | +200 | +13.7% | 145,600 |
| 2006/04/12 | 1,510 | 1,510 | 1,445 | 1,460 | -50 | -3.3% | 25,200 |
| 2006/04/11 | 1,570 | 1,570 | 1,505 | 1,510 | -65 | -4.1% | 110,200 |
| 2006/04/10 | 1,410 | 1,620 | 1,410 | 1,575 | +145 | +10.1% | 106,000 |
| 2006/04/07 | 1,450 | 1,465 | 1,430 | 1,430 | -20 | -1.4% | 10,400 |
| 2006/04/06 | 1,450 | 1,460 | 1,445 | 1,450 | +10 | +0.7% | 4,400 |
| 2006/04/05 | 1,450 | 1,465 | 1,440 | 1,440 | +5 | +0.3% | 6,800 |
| 2006/04/04 | 1,475 | 1,475 | 1,430 | 1,435 | -15 | -1% | 8,200 |
| 2006/04/03 | 1,425 | 1,470 | 1,425 | 1,450 | +55 | +3.9% | 19,200 |
| 2006/03/31 | 1,370 | 1,400 | 1,370 | 1,395 | +5 | +0.4% | 6,200 |
| 2006/03/30 | 1,400 | 1,400 | 1,365 | 1,390 | +20 | +1.5% | 6,400 |
| 2006/03/29 | 1,335 | 1,375 | 1,335 | 1,370 | +45 | +3.4% | 6,600 |
| 2006/03/28 | 1,315 | 1,340 | 1,305 | 1,325 | -10 | -0.7% | 2,800 |
| 2006/03/27 | 1,340 | 1,355 | 1,335 | 1,335 | -15 | -1.1% | 6,800 |
| 2006/03/24 | 1,365 | 1,365 | 1,345 | 1,350 | -15 | -1.1% | 5,000 |
| 2006/03/23 | 1,375 | 1,395 | 1,365 | 1,365 | -20 | -1.4% | 7,400 |
| 2006/03/22 | 1,365 | 1,385 | 1,365 | 1,385 | +40 | +3% | 7,400 |
| 2006/03/20 | 1,335 | 1,360 | 1,335 | 1,345 | +10 | +0.7% | 5,200 |
| 2006/03/17 | 1,335 | 1,335 | 1,300 | 1,335 | +5 | +0.4% | 4,000 |
| 2006/03/16 | 1,345 | 1,345 | 1,275 | 1,330 | -30 | -2.2% | 13,400 |
| 2006/03/15 | 1,410 | 1,410 | 1,345 | 1,360 | -50 | -3.5% | 23,800 |
| 2006/03/14 | 1,425 | 1,435 | 1,410 | 1,410 | -25 | -1.7% | 6,800 |
| 2006/03/13 | 1,435 | 1,435 | 1,415 | 1,435 | +35 | +2.5% | 10,800 |
| 2006/03/10 | 1,420 | 1,420 | 1,390 | 1,400 | -20 | -1.4% | 11,600 |
| 2006/03/09 | 1,400 | 1,430 | 1,380 | 1,420 | +40 | +2.9% | 26,200 |
| 2006/03/08 | 1,335 | 1,380 | 1,335 | 1,380 | +40 | +3% | 7,200 |
| 2006/03/07 | 1,365 | 1,375 | 1,325 | 1,340 | -20 | -1.5% | 7,600 |
| 2006/03/06 | 1,355 | 1,360 | 1,305 | 1,360 | +100 | +7.9% | 14,600 |
| 2006/03/03 | 1,305 | 1,325 | 1,260 | 1,260 | -85 | -6.3% | 27,200 |
| 2006/03/02 | 1,350 | 1,395 | 1,280 | 1,345 | +115 | +9.3% | 102,000 |
| 2006/03/01 | 1,155 | 1,335 | 1,155 | 1,230 | +65 | +5.6% | 49,600 |
| 2006/02/28 | 1,180 | 1,180 | 1,160 | 1,165 | -40 | -3.3% | 1,400 |
| 2006/02/27 | 1,220 | 1,250 | 1,205 | 1,205 | -10 | -0.8% | 4,600 |
| 2006/02/24 | 1,245 | 1,245 | 1,215 | 1,215 | +10 | +0.8% | 8,000 |
| 2006/02/23 | 1,140 | 1,205 | 1,140 | 1,205 | +65 | +5.7% | 5,400 |
| 2006/02/22 | 1,140 | 1,150 | 1,135 | 1,140 | +20 | +1.8% | 3,400 |
| 2006/02/21 | 975 | 1,120 | 975 | 1,120 | +110 | +10.9% | 12,000 |
| 2006/02/20 | 1,015 | 1,050 | 980 | 1,010 | -65 | -6% | 18,400 |
| 2006/02/17 | 1,200 | 1,200 | 1,075 | 1,075 | -105 | -8.9% | 11,200 |
| 2006/02/16 | 1,170 | 1,200 | 1,165 | 1,180 | -50 | -4.1% | 4,400 |
| 2006/02/15 | 1,240 | 1,240 | 1,210 | 1,230 | -10 | -0.8% | 2,600 |
| 2006/02/14 | 1,200 | 1,240 | 1,150 | 1,240 | +65 | +5.5% | 12,600 |
| 2006/02/13 | 1,290 | 1,290 | 1,175 | 1,175 | -115 | -8.9% | 21,200 |
| 2006/02/10 | 1,295 | 1,310 | 1,250 | 1,290 | -85 | -6.2% | 39,000 |
4701～
4750
件表示中 / 5412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 | 500,000円 | +5.2% | +0.2% | 2.20% | 14.83倍 | 2.29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 |
| サイバトラスト | 252,000円 | +10.2% | +8.4% | 0.91% | 20.94倍 | 3.09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 |
| カナミックＮ | 42,500円 | +11.8% | +10.6% | 1.76% | 18.33倍 | 4.98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 |
| クオンタムＳ | 44,300円 | - | - | 0.00% | - | 180.08倍 |
|
祖業は携帯システム構築だが、まつげサロン店やゲーム関連などへ。ＥＶ・自動車関連は撤退に |
| エイチームＨＤ | 126,500円 | +4.5% | +113.5% | 1.74% | 20.04倍 | 1.98倍 |
|
比較・情報サイト、スマホゲーム、ＥＣの３本柱。ファンドと資本業務提携して企業買収を推進 |
市場注目の銘柄
チャート関連のコラム
