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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 1,830 | 1,835 | 1,775 | 1,820 | -50 | -2.7% | 14,400 |
| 2005/04/15 | 1,855 | 1,895 | 1,830 | 1,870 | -5 | -0.3% | 4,800 |
| 2005/04/14 | 1,835 | 1,875 | 1,815 | 1,875 | +15 | +0.8% | 12,400 |
| 2005/04/13 | 1,895 | 1,895 | 1,855 | 1,860 | -40 | -2.1% | 15,400 |
| 2005/04/12 | 1,940 | 1,945 | 1,875 | 1,900 | -30 | -1.6% | 26,000 |
| 2005/04/11 | 2,000 | 2,015 | 1,900 | 1,930 | -65 | -3.3% | 87,800 |
| 2005/04/08 | 1,935 | 2,000 | 1,905 | 1,995 | +110 | +5.8% | 77,600 |
| 2005/04/07 | 1,895 | 1,900 | 1,875 | 1,885 | -10 | -0.5% | 10,400 |
| 2005/04/06 | 1,965 | 1,965 | 1,880 | 1,895 | -60 | -3.1% | 19,800 |
| 2005/04/05 | 1,995 | 1,995 | 1,930 | 1,955 | ±0 | ±0% | 35,400 |
| 2005/04/04 | 1,925 | 1,960 | 1,875 | 1,955 | +30 | +1.6% | 27,000 |
| 2005/04/01 | 1,860 | 1,930 | 1,805 | 1,925 | +90 | +4.9% | 25,200 |
| 2005/03/31 | 1,880 | 1,890 | 1,815 | 1,835 | -40 | -2.1% | 33,600 |
| 2005/03/30 | 1,975 | 1,975 | 1,820 | 1,875 | -100 | -5.1% | 43,800 |
| 2005/03/29 | 2,010 | 2,035 | 1,925 | 1,975 | -20 | -1% | 51,600 |
| 2005/03/28 | 2,050 | 2,050 | 1,960 | 1,995 | +85 | +4.5% | 97,600 |
| 2005/03/25 | 1,900 | 1,925 | 1,860 | 1,910 | +35 | +1.9% | 31,200 |
| 2005/03/24 | 1,985 | 1,985 | 1,875 | 1,875 | -110 | -5.5% | 77,400 |
| 2005/03/23 | 1,950 | 2,075 | 1,925 | 1,985 | +135 | +7.3% | 348,600 |
| 2005/03/22 | 1,650 | 1,850 | 1,620 | 1,850 | +250 | +15.6% | 84,200 |
| 2005/03/18 | 1,655 | 1,675 | 1,600 | 1,600 | -75 | -4.5% | 30,600 |
| 2005/03/17 | 1,700 | 1,700 | 1,675 | 1,675 | -30 | -1.8% | 5,400 |
| 2005/03/16 | 1,705 | 1,705 | 1,705 | 1,705 | -5 | -0.3% | 200 |
| 2005/03/15 | 1,745 | 1,745 | 1,710 | 1,710 | -35 | -2% | 2,000 |
| 2005/03/14 | 1,720 | 1,745 | 1,720 | 1,745 | +25 | +1.5% | 1,800 |
| 2005/03/11 | 1,775 | 1,775 | 1,720 | 1,720 | -30 | -1.7% | 8,200 |
| 2005/03/10 | 1,755 | 1,765 | 1,740 | 1,750 | -5 | -0.3% | 6,400 |
| 2005/03/09 | 1,745 | 1,765 | 1,725 | 1,755 | +5 | +0.3% | 6,800 |
| 2005/03/08 | 1,755 | 1,755 | 1,750 | 1,750 | ±0 | ±0% | 3,800 |
| 2005/03/07 | 1,725 | 1,765 | 1,725 | 1,750 | +50 | +2.9% | 10,600 |
| 2005/03/04 | 1,700 | 1,720 | 1,685 | 1,700 | +10 | +0.6% | 5,800 |
| 2005/03/03 | 1,700 | 1,710 | 1,685 | 1,690 | +10 | +0.6% | 7,400 |
| 2005/03/02 | 1,680 | 1,685 | 1,675 | 1,680 | -5 | -0.3% | 2,600 |
| 2005/03/01 | 1,675 | 1,685 | 1,670 | 1,685 | +10 | +0.6% | 3,600 |
| 2005/02/28 | 1,695 | 1,695 | 1,675 | 1,675 | ±0 | ±0% | 2,200 |
| 2005/02/25 | 1,680 | 1,700 | 1,665 | 1,675 | -10 | -0.6% | 9,000 |
| 2005/02/24 | 1,700 | 1,715 | 1,675 | 1,685 | -5 | -0.3% | 8,200 |
| 2005/02/23 | 1,675 | 1,695 | 1,650 | 1,690 | +15 | +0.9% | 9,200 |
| 2005/02/22 | 1,650 | 1,690 | 1,650 | 1,675 | ±0 | ±0% | 7,800 |
| 2005/02/21 | 1,650 | 1,675 | 1,650 | 1,675 | +25 | +1.5% | 2,200 |
| 2005/02/18 | 1,675 | 1,675 | 1,640 | 1,650 | ±0 | ±0% | 2,800 |
| 2005/02/17 | 1,620 | 1,650 | 1,620 | 1,650 | +5 | +0.3% | 3,800 |
| 2005/02/16 | 1,715 | 1,715 | 1,645 | 1,645 | -70 | -4.1% | 6,400 |
| 2005/02/15 | 1,700 | 1,715 | 1,700 | 1,715 | +15 | +0.9% | 2,600 |
| 2005/02/14 | 1,695 | 1,705 | 1,650 | 1,700 | -15 | -0.9% | 13,600 |
| 2005/02/10 | 1,725 | 1,725 | 1,680 | 1,715 | -55 | -3.1% | 15,800 |
| 2005/02/09 | 1,780 | 1,780 | 1,750 | 1,770 | -75 | -4.1% | 24,600 |
| 2005/02/08 | 1,850 | 1,860 | 1,825 | 1,845 | -45 | -2.4% | 5,200 |
| 2005/02/07 | 1,860 | 1,900 | 1,830 | 1,890 | +30 | +1.6% | 4,000 |
| 2005/02/04 | 1,850 | 1,860 | 1,825 | 1,860 | -15 | -0.8% | 4,200 |
4801～
4850
件表示中 / 5263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 | 422,000円 | +5.2% | +0.2% | 2.61% | 12.51倍 | 2.06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 |
| ハイマックス | 139,800円 | +7.2% | +3.5% | 3.15% | 13.28倍 | 1.44倍 |
|
独立系ＳＩ。金融、保険、流通、クレジットカードが主体。野村総研、ＩＢＭ、富士通向け多い |
| サイバセキュリ | 183,400円 | +24.2% | +25.2% | 0.00% | 35.82倍 | 11.52倍 |
|
Ｗｅｂサイトをサイバー攻撃から守るＷＡＦ「攻撃遮断くん」で国内首位。管理・運用代行も |
| Ｋｕｄａｎ | 150,700円 | +42.9% | - | 0.00% | - | 4.91倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
| キューブシス | 107,700円 | +4.3% | +3.8% | 3.71% | 12.87倍 | 1.54倍 |
|
金融、流通、通信向けのシステム構築が主力。プロジェクト管理能力に定評。研修制度充実 |
市場注目の銘柄
チャート関連のコラム
