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 |
|---|---|---|---|---|---|---|---|
| 2005/08/16 | 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 |
| 2005/06/30 | 1,835 | 1,835 | 1,775 | 1,790 | -35 | -1.9% | 8,800 |
| 2005/06/29 | 1,795 | 1,835 | 1,795 | 1,825 | +45 | +2.5% | 21,000 |
| 2005/06/28 | 1,770 | 1,795 | 1,765 | 1,780 | +30 | +1.7% | 13,000 |
| 2005/06/27 | 1,765 | 1,770 | 1,710 | 1,750 | -25 | -1.4% | 8,800 |
| 2005/06/24 | 1,715 | 1,790 | 1,715 | 1,775 | +55 | +3.2% | 27,200 |
| 2005/06/23 | 1,700 | 1,720 | 1,690 | 1,720 | +30 | +1.8% | 8,400 |
| 2005/06/22 | 1,695 | 1,700 | 1,670 | 1,690 | -5 | -0.3% | 18,400 |
| 2005/06/21 | 1,690 | 1,705 | 1,690 | 1,695 | -20 | -1.2% | 3,600 |
| 2005/06/20 | 1,700 | 1,715 | 1,690 | 1,715 | ±0 | ±0% | 12,200 |
| 2005/06/17 | 1,695 | 1,715 | 1,690 | 1,715 | +20 | +1.2% | 4,000 |
| 2005/06/16 | 1,715 | 1,725 | 1,695 | 1,695 | -35 | -2% | 12,800 |
| 2005/06/15 | 1,765 | 1,785 | 1,725 | 1,730 | -30 | -1.7% | 12,600 |
| 2005/06/14 | 1,790 | 1,800 | 1,750 | 1,760 | -40 | -2.2% | 14,800 |
| 2005/06/13 | 1,725 | 1,800 | 1,725 | 1,800 | +75 | +4.3% | 29,400 |
| 2005/06/10 | 1,725 | 1,725 | 1,690 | 1,725 | -15 | -0.9% | 9,800 |
| 2005/06/09 | 1,715 | 1,740 | 1,715 | 1,740 | +15 | +0.9% | 5,200 |
| 2005/06/08 | 1,725 | 1,725 | 1,715 | 1,725 | -10 | -0.6% | 4,800 |
| 2005/06/07 | 1,705 | 1,735 | 1,705 | 1,735 | +30 | +1.8% | 11,800 |
4901～
4950
件表示中 / 5444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 | 559,000円 | +5.2% | +0.2% | 1.97% | 16.58倍 | 2.57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 |
| デジハＨＤ | 95,900円 | 0.0% | +15.9% | 2.40% | 12.87倍 | 2.39倍 |
|
据え置き機、モバイル向けゲームソフトの不具合検出（デバッグ）が主力。非ゲーム分野が成長中 |
| ＡＧＳ | 133,000円 | +7.8% | +10.0% | 2.11% | 15.24倍 | 1.52倍 |
|
独立系情報システム会社。データセンター運用、ソフト開発が柱。年商１割超がりそなＨＤ向け |
| ファインデクス | 85,800円 | +3.1% | -1.9% | 1.98% | 19.39倍 | 3.76倍 |
|
大学病院など大病院に医療用データ管理システムを提供。一般産業向けに文書管理システムも |
| ＮＣＤ | 256,800円 | +6.3% | +5.2% | 4.67% | 10.77倍 | 2.70倍 |
|
システム開発、運用サービス、駐輪場管理システムが経営の３本柱。駐輪場の運営事業も展開 |
市場注目の銘柄
チャート関連のコラム
