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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 1,376 | 1,378 | 1,340 | 1,362 | -5 | -0.4% | 10,600 |
| 2018/05/07 | 1,389 | 1,389 | 1,324 | 1,367 | +117 | +9.4% | 50,300 |
| 2018/05/02 | 1,220 | 1,251 | 1,211 | 1,250 | +31 | +2.5% | 6,800 |
| 2018/05/01 | 1,202 | 1,230 | 1,202 | 1,219 | +22 | +1.8% | 2,400 |
| 2018/04/27 | 1,195 | 1,197 | 1,195 | 1,197 | -8 | -0.7% | 500 |
| 2018/04/26 | 1,205 | 1,205 | 1,205 | 1,205 | -9 | -0.7% | 100 |
| 2018/04/25 | 1,216 | 1,217 | 1,214 | 1,214 | -1 | -0.1% | 1,300 |
| 2018/04/24 | 1,215 | 1,216 | 1,211 | 1,215 | +24 | +2% | 2,000 |
| 2018/04/23 | 1,191 | 1,191 | 1,191 | 1,191 | ±0 | ±0% | 200 |
| 2018/04/20 | 1,191 | 1,191 | 1,191 | 1,191 | -9 | -0.8% | 500 |
| 2018/04/19 | 1,200 | 1,200 | 1,200 | 1,200 | -20 | -1.6% | 700 |
| 2018/04/18 | 1,192 | 1,220 | 1,192 | 1,220 | +1 | +0.1% | 1,800 |
| 2018/04/17 | 1,203 | 1,219 | 1,191 | 1,219 | +9 | +0.7% | 4,100 |
| 2018/04/16 | 1,219 | 1,219 | 1,210 | 1,210 | -24 | -1.9% | 1,300 |
| 2018/04/13 | 1,211 | 1,234 | 1,211 | 1,234 | -5 | -0.4% | 400 |
| 2018/04/12 | 1,239 | 1,239 | 1,239 | 1,239 | +17 | +1.4% | 100 |
| 2018/04/11 | 1,235 | 1,235 | 1,214 | 1,222 | -17 | -1.4% | 1,400 |
| 2018/04/10 | 1,239 | 1,239 | 1,226 | 1,239 | +15 | +1.2% | 3,700 |
| 2018/04/09 | 1,214 | 1,225 | 1,190 | 1,224 | +14 | +1.2% | 3,800 |
| 2018/04/06 | 1,192 | 1,210 | 1,192 | 1,210 | +16 | +1.3% | 1,400 |
| 2018/04/05 | 1,184 | 1,199 | 1,177 | 1,194 | +10 | +0.8% | 1,200 |
| 2018/04/04 | 1,161 | 1,184 | 1,161 | 1,184 | +29 | +2.5% | 200 |
| 2018/04/03 | 1,174 | 1,174 | 1,154 | 1,155 | -30 | -2.5% | 2,800 |
| 2018/04/02 | 1,175 | 1,187 | 1,174 | 1,185 | -8 | -0.7% | 1,100 |
| 2018/03/30 | 1,151 | 1,213 | 1,151 | 1,193 | +43 | +3.7% | 1,900 |
| 2018/03/29 | 1,131 | 1,160 | 1,131 | 1,150 | +22 | +2% | 8,700 |
| 2018/03/28 | 1,130 | 1,140 | 1,128 | 1,128 | -2 | -0.2% | 700 |
| 2018/03/27 | 1,142 | 1,161 | 1,130 | 1,130 | -9 | -0.8% | 6,700 |
| 2018/03/26 | 1,120 | 1,139 | 1,090 | 1,139 | +9 | +0.8% | 5,100 |
| 2018/03/23 | 1,150 | 1,150 | 1,130 | 1,130 | -56 | -4.7% | 9,800 |
| 2018/03/22 | 1,210 | 1,210 | 1,141 | 1,186 | -24 | -2% | 4,900 |
| 2018/03/20 | 1,214 | 1,225 | 1,204 | 1,210 | -4 | -0.3% | 1,300 |
| 2018/03/19 | 1,230 | 1,230 | 1,211 | 1,214 | -46 | -3.7% | 700 |
| 2018/03/16 | 1,238 | 1,260 | 1,238 | 1,260 | +26 | +2.1% | 3,100 |
| 2018/03/15 | 1,290 | 1,290 | 1,204 | 1,234 | -61 | -4.7% | 5,200 |
| 2018/03/14 | 1,272 | 1,295 | 1,271 | 1,295 | +23 | +1.8% | 1,700 |
| 2018/03/13 | 1,276 | 1,296 | 1,271 | 1,272 | -6 | -0.5% | 3,600 |
| 2018/03/12 | 1,237 | 1,278 | 1,237 | 1,278 | +11 | +0.9% | 5,000 |
| 2018/03/09 | 1,283 | 1,285 | 1,267 | 1,267 | -12 | -0.9% | 5,100 |
| 2018/03/08 | 1,275 | 1,279 | 1,251 | 1,279 | +4 | +0.3% | 1,800 |
| 2018/03/07 | 1,276 | 1,280 | 1,275 | 1,275 | ±0 | ±0% | 1,700 |
| 2018/03/06 | 1,259 | 1,275 | 1,237 | 1,275 | +45 | +3.7% | 5,600 |
| 2018/03/05 | 1,219 | 1,295 | 1,219 | 1,230 | +11 | +0.9% | 4,400 |
| 2018/03/02 | 1,214 | 1,219 | 1,201 | 1,219 | -14 | -1.1% | 4,500 |
| 2018/03/01 | 1,261 | 1,274 | 1,233 | 1,233 | -42 | -3.3% | 2,400 |
| 2018/02/28 | 1,266 | 1,275 | 1,265 | 1,275 | +8 | +0.6% | 3,100 |
| 2018/02/27 | 1,275 | 1,275 | 1,248 | 1,267 | +8 | +0.6% | 2,000 |
| 2018/02/26 | 1,297 | 1,297 | 1,259 | 1,259 | -20 | -1.6% | 3,700 |
| 2018/02/23 | 1,257 | 1,280 | 1,228 | 1,279 | +32 | +2.6% | 11,700 |
| 2018/02/22 | 1,204 | 1,247 | 1,200 | 1,247 | +47 | +3.9% | 7,100 |
1601～
1650
件表示中 / 3586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 | 95,100円 | +3.2% | -2.9% | 3.58% | 16.22倍 | 1.17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 |
| ｎｏｔｅ | 48,700円 | - | - | 0.00% | 374.62倍 | 4.65倍 |
|
個人がコンテンツを投稿・販売するメディア「ｎｏｔｅ」を運営。法人向け「ｎｏｔｅｐｒｏ」も |
| ポストプライ | 74,000円 | +20.2% | -13.6% | 0.00% | 34.43倍 | 8.64倍 |
|
金融ＳＮＳ「ＰｏｓｔＰｒｉｍｅ」運営。利用者からの直接課金が収益源。システム内製化に特徴 |
| クエスト | 133,200円 | +5.5% | +2.7% | 3.68% | 9.92倍 | 1.05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 |
| ケイブ | 108,800円 | +14.1% | +20.9% | 0.92% | 4.23倍 | 1.31倍 |
|
ソーシャルゲームを柱にＰＣオンライン・家庭用ゲームも展開。ライブ配信サービスにも進出 |
市場注目の銘柄
チャート関連のコラム
