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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 1,915 | 1,960 | 1,875 | 1,875 | -65 | -3.4% | 18,200 |
| 2005/02/02 | 1,955 | 1,965 | 1,920 | 1,940 | +25 | +1.3% | 28,000 |
| 2005/02/01 | 1,850 | 1,915 | 1,850 | 1,915 | +85 | +4.6% | 25,000 |
| 2005/01/31 | 1,840 | 1,850 | 1,830 | 1,830 | +15 | +0.8% | 4,600 |
| 2005/01/28 | 1,820 | 1,840 | 1,805 | 1,815 | +10 | +0.6% | 3,800 |
| 2005/01/27 | 1,835 | 1,835 | 1,800 | 1,805 | -30 | -1.6% | 10,000 |
| 2005/01/26 | 1,840 | 1,850 | 1,830 | 1,835 | -15 | -0.8% | 7,200 |
| 2005/01/25 | 1,835 | 1,850 | 1,830 | 1,850 | +20 | +1.1% | 14,200 |
| 2005/01/24 | 1,815 | 1,890 | 1,815 | 1,830 | ±0 | ±0% | 22,800 |
| 2005/01/21 | 1,810 | 1,830 | 1,810 | 1,830 | -5 | -0.3% | 3,800 |
| 2005/01/20 | 1,825 | 1,865 | 1,805 | 1,835 | -60 | -3.2% | 15,800 |
| 2005/01/19 | 1,895 | 1,895 | 1,855 | 1,895 | -5 | -0.3% | 7,400 |
| 2005/01/18 | 1,865 | 1,900 | 1,815 | 1,900 | +60 | +3.3% | 25,400 |
| 2005/01/17 | 1,805 | 1,840 | 1,775 | 1,840 | +75 | +4.2% | 24,600 |
| 2005/01/14 | 1,765 | 1,830 | 1,750 | 1,765 | -85 | -4.6% | 18,800 |
| 2005/01/13 | 1,825 | 1,850 | 1,800 | 1,850 | -40 | -2.1% | 18,600 |
| 2005/01/12 | 1,900 | 1,900 | 1,800 | 1,890 | -35 | -1.8% | 28,200 |
| 2005/01/11 | 1,805 | 1,945 | 1,750 | 1,925 | +175 | +10% | 67,400 |
| 2005/01/07 | 1,600 | 1,805 | 1,585 | 1,750 | +130 | +8% | 29,000 |
| 2005/01/06 | 1,525 | 1,725 | 1,520 | 1,620 | +95 | +6.2% | 41,400 |
| 2005/01/05 | 1,510 | 1,530 | 1,500 | 1,525 | +20 | +1.3% | 10,000 |
| 2005/01/04 | 1,505 | 1,505 | 1,505 | 1,505 | -50 | -3.2% | 600 |
| 2004/12/30 | 1,550 | 1,555 | 1,500 | 1,555 | +5 | +0.3% | 6,000 |
| 2004/12/29 | 1,560 | 1,570 | 1,540 | 1,550 | +25 | +1.6% | 4,600 |
| 2004/12/28 | 1,485 | 1,550 | 1,485 | 1,525 | +15 | +1% | 8,600 |
| 2004/12/27 | 1,490 | 1,520 | 1,475 | 1,510 | +10 | +0.7% | 5,400 |
| 2004/12/24 | 1,490 | 1,500 | 1,480 | 1,500 | ±0 | ±0% | 10,600 |
| 2004/12/22 | 1,515 | 1,525 | 1,490 | 1,500 | -15 | -1% | 20,600 |
| 2004/12/21 | 1,425 | 1,515 | 1,425 | 1,515 | +105 | +7.4% | 24,200 |
| 2004/12/20 | 1,395 | 1,410 | 1,380 | 1,410 | +45 | +3.3% | 8,400 |
| 2004/12/17 | 1,365 | 1,405 | 1,365 | 1,365 | +10 | +0.7% | 5,600 |
| 2004/12/16 | 1,375 | 1,385 | 1,340 | 1,355 | ±0 | ±0% | 5,000 |
| 2004/12/15 | 1,330 | 1,355 | 1,315 | 1,355 | +25 | +1.9% | 6,200 |
| 2004/12/14 | 1,375 | 1,375 | 1,315 | 1,330 | -45 | -3.3% | 7,600 |
| 2004/12/13 | 1,410 | 1,410 | 1,375 | 1,375 | -30 | -2.1% | 3,400 |
| 2004/12/10 | 1,410 | 1,410 | 1,400 | 1,405 | -35 | -2.4% | 5,200 |
| 2004/12/09 | 1,450 | 1,450 | 1,415 | 1,440 | ±0 | ±0% | 3,200 |
| 2004/12/08 | 1,425 | 1,440 | 1,425 | 1,440 | -10 | -0.7% | 1,600 |
| 2004/12/07 | 1,450 | 1,450 | 1,430 | 1,450 | +10 | +0.7% | 11,400 |
| 2004/12/06 | 1,450 | 1,450 | 1,430 | 1,440 | -20 | -1.4% | 1,400 |
| 2004/12/03 | 1,430 | 1,460 | 1,430 | 1,460 | +45 | +3.2% | 3,800 |
| 2004/12/02 | 1,435 | 1,440 | 1,405 | 1,415 | -20 | -1.4% | 4,400 |
| 2004/12/01 | 1,450 | 1,450 | 1,435 | 1,435 | -40 | -2.7% | 2,800 |
| 2004/11/30 | 1,470 | 1,475 | 1,470 | 1,475 | ±0 | ±0% | 2,800 |
| 2004/11/29 | 1,495 | 1,500 | 1,475 | 1,475 | -20 | -1.3% | 1,800 |
| 2004/11/26 | 1,470 | 1,495 | 1,470 | 1,495 | +15 | +1% | 5,200 |
| 2004/11/25 | 1,500 | 1,500 | 1,475 | 1,480 | -20 | -1.3% | 2,000 |
| 2004/11/24 | 1,520 | 1,545 | 1,465 | 1,500 | -50 | -3.2% | 4,400 |
| 2004/11/22 | 1,510 | 1,550 | 1,510 | 1,550 | -25 | -1.6% | 2,200 |
| 2004/11/19 | 1,560 | 1,575 | 1,545 | 1,575 | +25 | +1.6% | 3,600 |
4851～
4900
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
