ＩＣ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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,013 | 1,028 | 1,002 | 1,002 | -11 | -1.1% | 3,900 |
| 2025/07/01 | 1,035 | 1,035 | 986 | 1,013 | -22 | -2.1% | 13,800 |
| 2025/06/30 | 1,048 | 1,048 | 1,018 | 1,035 | +4 | +0.4% | 1,900 |
| 2025/06/27 | 1,022 | 1,031 | 1,005 | 1,031 | ±0 | ±0% | 3,700 |
| 2025/06/26 | 1,044 | 1,044 | 1,031 | 1,031 | -14 | -1.3% | 300 |
| 2025/06/25 | 1,050 | 1,050 | 1,044 | 1,045 | +10 | +1% | 700 |
| 2025/06/24 | 1,041 | 1,043 | 1,035 | 1,035 | -4 | -0.4% | 600 |
| 2025/06/23 | 1,060 | 1,060 | 1,039 | 1,039 | -21 | -2% | 500 |
| 2025/06/20 | 1,038 | 1,060 | 1,038 | 1,060 | +23 | +2.2% | 500 |
| 2025/06/19 | 1,039 | 1,041 | 1,034 | 1,037 | +3 | +0.3% | 1,600 |
| 2025/06/18 | 1,057 | 1,057 | 1,010 | 1,034 | -49 | -4.5% | 9,300 |
| 2025/06/17 | 1,054 | 1,084 | 1,047 | 1,083 | +34 | +3.2% | 5,900 |
| 2025/06/16 | 1,033 | 1,080 | 1,033 | 1,049 | +15 | +1.5% | 2,300 |
| 2025/06/13 | 1,022 | 1,042 | 1,021 | 1,034 | +13 | +1.3% | 3,400 |
| 2025/06/12 | 1,027 | 1,146 | 1,009 | 1,021 | -10 | -1% | 32,800 |
| 2025/06/11 | 1,031 | 1,031 | 1,031 | 1,031 | +2 | +0.2% | 1,000 |
| 2025/06/10 | 1,043 | 1,043 | 1,020 | 1,029 | -15 | -1.4% | 3,600 |
| 2025/06/09 | 1,044 | 1,050 | 1,044 | 1,044 | ±0 | ±0% | 1,500 |
| 2025/06/06 | 1,056 | 1,060 | 1,044 | 1,044 | -12 | -1.1% | 1,100 |
| 2025/06/05 | 1,054 | 1,058 | 1,031 | 1,056 | +32 | +3.1% | 3,800 |
| 2025/06/04 | 1,016 | 1,034 | 1,011 | 1,024 | +13 | +1.3% | 3,500 |
| 2025/06/03 | 1,017 | 1,017 | 1,011 | 1,011 | +4 | +0.4% | 800 |
| 2025/06/02 | 1,007 | 1,007 | 1,007 | 1,007 | +1 | +0.1% | 300 |
| 2025/05/30 | 1,019 | 1,019 | 1,004 | 1,006 | -13 | -1.3% | 300 |
| 2025/05/29 | 1,015 | 1,019 | 1,015 | 1,019 | +5 | +0.5% | 1,300 |
| 2025/05/28 | 982 | 1,014 | 982 | 1,014 | +30 | +3% | 5,600 |
| 2025/05/27 | 980 | 1,010 | 980 | 984 | -26 | -2.6% | 11,400 |
| 2025/05/26 | 1,004 | 1,010 | 1,002 | 1,010 | +11 | +1.1% | 1,500 |
| 2025/05/23 | 994 | 999 | 994 | 999 | +5 | +0.5% | 400 |
| 2025/05/22 | 994 | 996 | 988 | 994 | ±0 | ±0% | 500 |
| 2025/05/21 | 982 | 1,003 | 982 | 994 | +12 | +1.2% | 1,200 |
| 2025/05/20 | 975 | 1,004 | 975 | 982 | -1 | -0.1% | 1,000 |
| 2025/05/19 | 1,010 | 1,010 | 983 | 983 | -17 | -1.7% | 3,900 |
| 2025/05/16 | 1,000 | 1,000 | 1,000 | 1,000 | +1 | +0.1% | 200 |
| 2025/05/15 | 981 | 999 | 981 | 999 | +19 | +1.9% | 700 |
| 2025/05/14 | 980 | 980 | 980 | 980 | -30 | -3% | 100 |
| 2025/05/13 | 1,000 | 1,010 | 1,000 | 1,010 | +14 | +1.4% | 900 |
| 2025/05/12 | 1,020 | 1,020 | 982 | 996 | -24 | -2.4% | 1,500 |
| 2025/05/09 | 1,020 | 1,020 | 1,006 | 1,020 | +1 | +0.1% | 3,800 |
| 2025/05/08 | 1,010 | 1,019 | 1,007 | 1,019 | +14 | +1.4% | 1,300 |
| 2025/05/07 | 1,010 | 1,010 | 1,004 | 1,005 | -3 | -0.3% | 1,700 |
| 2025/05/02 | 1,000 | 1,009 | 1,000 | 1,008 | +9 | +0.9% | 700 |
| 2025/05/01 | 993 | 999 | 993 | 999 | +6 | +0.6% | 500 |
| 2025/04/30 | 1,008 | 1,029 | 993 | 993 | -56 | -5.3% | 3,000 |
| 2025/04/28 | 997 | 1,049 | 997 | 1,049 | +67 | +6.8% | 5,100 |
| 2025/04/25 | 990 | 990 | 982 | 982 | +17 | +1.8% | 1,000 |
| 2025/04/24 | 970 | 1,016 | 952 | 965 | +5 | +0.5% | 8,500 |
| 2025/04/23 | 953 | 960 | 953 | 960 | +16 | +1.7% | 300 |
| 2025/04/22 | 934 | 944 | 934 | 944 | +19 | +2.1% | 300 |
| 2025/04/21 | 947 | 953 | 925 | 925 | -34 | -3.5% | 400 |
51～
100
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「Ｉ Ｃ」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 |
|---|---|---|---|---|---|---|---|---|
| Ｉ Ｃ | 108,700円 | +3.2% | -2.9% | 3.13% | 18.54倍 | 1.31倍 |
|
システム開発と運用が２本柱の独立系ＳＩ。客先常駐型の開発多い。日立グループ向けが約５割 |
| ＡＤＲ１２０Ｓ | 94,900円 | +768.9% | - | 0.00% | 119.37倍 | 20.22倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ＦＩＸＥＲ | 57,100円 | -41.1% | - | 0.00% | - | 1.53倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| クエスト | 152,600円 | +12.9% | +11.5% | 3.60% | 9.72倍 | 1.13倍 |
|
ソフト開発とシステム運用が両輪。半導体、製造、通信に強い。キオクシアが有力顧客の１つ |
| グロースエクス | 249,400円 | +13.8% | +21.3% | 0.00% | 18.10倍 | 2.78倍 |
|
企業向けＤＸ支援コンサルを提供。顧客企業の強みを生かした組織・ＩＴ変革コンサル推進 |
市場注目の銘柄
チャート関連のコラム
