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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,700 | 1,715 | 1,685 | 1,715 | +5 | +0.3% | 3,600 |
| 2005/09/08 | 1,715 | 1,715 | 1,695 | 1,710 | -5 | -0.3% | 2,000 |
| 2005/09/07 | 1,715 | 1,720 | 1,710 | 1,715 | +10 | +0.6% | 1,600 |
| 2005/09/06 | 1,700 | 1,715 | 1,700 | 1,705 | +5 | +0.3% | 4,200 |
| 2005/09/05 | 1,700 | 1,705 | 1,695 | 1,700 | ±0 | ±0% | 7,400 |
| 2005/09/02 | 1,695 | 1,700 | 1,680 | 1,700 | +10 | +0.6% | 6,600 |
| 2005/09/01 | 1,690 | 1,690 | 1,680 | 1,690 | ±0 | ±0% | 3,400 |
| 2005/08/31 | 1,665 | 1,690 | 1,665 | 1,690 | -5 | -0.3% | 4,800 |
| 2005/08/30 | 1,705 | 1,705 | 1,675 | 1,695 | -10 | -0.6% | 4,200 |
| 2005/08/29 | 1,695 | 1,705 | 1,690 | 1,705 | ±0 | ±0% | 2,400 |
| 2005/08/26 | 1,705 | 1,710 | 1,685 | 1,705 | -5 | -0.3% | 8,600 |
| 2005/08/25 | 1,705 | 1,715 | 1,690 | 1,710 | -10 | -0.6% | 8,000 |
| 2005/08/24 | 1,695 | 1,720 | 1,695 | 1,720 | +10 | +0.6% | 5,200 |
| 2005/08/23 | 1,710 | 1,720 | 1,705 | 1,710 | +5 | +0.3% | 3,200 |
| 2005/08/22 | 1,700 | 1,710 | 1,700 | 1,705 | -5 | -0.3% | 2,200 |
| 2005/08/19 | 1,690 | 1,715 | 1,690 | 1,710 | +25 | +1.5% | 7,400 |
| 2005/08/18 | 1,710 | 1,715 | 1,685 | 1,685 | -10 | -0.6% | 6,200 |
| 2005/08/17 | 1,665 | 1,730 | 1,665 | 1,695 | +35 | +2.1% | 14,000 |
| 2005/08/16 | 1,675 | 1,680 | 1,650 | 1,660 | -25 | -1.5% | 22,000 |
| 2005/08/15 | 1,710 | 1,710 | 1,685 | 1,685 | -25 | -1.5% | 12,200 |
| 2005/08/12 | 1,720 | 1,730 | 1,705 | 1,710 | -15 | -0.9% | 7,400 |
| 2005/08/11 | 1,730 | 1,735 | 1,715 | 1,725 | +5 | +0.3% | 12,200 |
| 2005/08/10 | 1,725 | 1,735 | 1,705 | 1,720 | +20 | +1.2% | 19,400 |
| 2005/08/09 | 1,705 | 1,710 | 1,695 | 1,700 | -30 | -1.7% | 30,800 |
| 2005/08/08 | 1,700 | 1,735 | 1,700 | 1,730 | +5 | +0.3% | 6,000 |
| 2005/08/05 | 1,725 | 1,735 | 1,715 | 1,725 | -5 | -0.3% | 4,200 |
| 2005/08/04 | 1,725 | 1,735 | 1,705 | 1,730 | -20 | -1.1% | 9,400 |
| 2005/08/03 | 1,775 | 1,775 | 1,740 | 1,750 | -25 | -1.4% | 14,400 |
| 2005/08/02 | 1,775 | 1,780 | 1,755 | 1,775 | -15 | -0.8% | 13,400 |
| 2005/08/01 | 1,785 | 1,815 | 1,770 | 1,790 | -10 | -0.6% | 15,600 |
| 2005/07/29 | 1,795 | 1,810 | 1,785 | 1,800 | +15 | +0.8% | 40,200 |
| 2005/07/28 | 1,760 | 1,880 | 1,760 | 1,785 | +45 | +2.6% | 188,400 |
| 2005/07/27 | 1,730 | 1,775 | 1,730 | 1,740 | +10 | +0.6% | 25,600 |
| 2005/07/26 | 1,760 | 1,760 | 1,725 | 1,730 | -35 | -2% | 20,000 |
| 2005/07/25 | 1,785 | 1,785 | 1,765 | 1,765 | -25 | -1.4% | 9,200 |
| 2005/07/22 | 1,785 | 1,805 | 1,775 | 1,790 | -45 | -2.5% | 24,800 |
| 2005/07/21 | 1,800 | 1,835 | 1,800 | 1,835 | +15 | +0.8% | 6,800 |
| 2005/07/20 | 1,835 | 1,835 | 1,800 | 1,820 | -20 | -1.1% | 2,600 |
| 2005/07/19 | 1,850 | 1,850 | 1,800 | 1,840 | -10 | -0.5% | 5,000 |
| 2005/07/15 | 1,815 | 1,850 | 1,815 | 1,850 | +35 | +1.9% | 6,000 |
| 2005/07/14 | 1,825 | 1,840 | 1,805 | 1,815 | -15 | -0.8% | 7,800 |
| 2005/07/13 | 1,825 | 1,840 | 1,825 | 1,830 | +5 | +0.3% | 5,600 |
| 2005/07/12 | 1,850 | 1,855 | 1,825 | 1,825 | -25 | -1.4% | 10,600 |
| 2005/07/11 | 1,835 | 1,850 | 1,825 | 1,850 | +25 | +1.4% | 9,000 |
| 2005/07/08 | 1,805 | 1,840 | 1,800 | 1,825 | -30 | -1.6% | 14,800 |
| 2005/07/07 | 1,895 | 1,895 | 1,770 | 1,855 | -15 | -0.8% | 20,600 |
| 2005/07/06 | 1,895 | 1,950 | 1,870 | 1,870 | ±0 | ±0% | 46,200 |
| 2005/07/05 | 1,830 | 1,900 | 1,815 | 1,870 | +50 | +2.7% | 41,400 |
| 2005/07/04 | 1,830 | 1,835 | 1,810 | 1,820 | +15 | +0.8% | 16,600 |
| 2005/07/01 | 1,775 | 1,825 | 1,775 | 1,805 | +15 | +0.8% | 11,800 |
4851～
4900
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
