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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,110 | 1,124 | 1,110 | 1,124 | +14 | +1.3% | 2,100 |
| 2017/12/05 | 1,129 | 1,129 | 1,110 | 1,110 | -19 | -1.7% | 5,800 |
| 2017/12/04 | 1,090 | 1,129 | 1,090 | 1,129 | +38 | +3.5% | 9,800 |
| 2017/12/01 | 1,100 | 1,100 | 1,091 | 1,091 | -9 | -0.8% | 1,300 |
| 2017/11/30 | 1,100 | 1,100 | 1,100 | 1,100 | ±0 | ±0% | 400 |
| 2017/11/29 | 1,108 | 1,108 | 1,092 | 1,100 | -3 | -0.3% | 2,400 |
| 2017/11/28 | 1,095 | 1,103 | 1,091 | 1,103 | +2 | +0.2% | 5,600 |
| 2017/11/27 | 1,101 | 1,102 | 1,101 | 1,101 | -7 | -0.6% | 1,800 |
| 2017/11/24 | 1,096 | 1,108 | 1,095 | 1,108 | +12 | +1.1% | 1,500 |
| 2017/11/22 | 1,093 | 1,096 | 1,093 | 1,096 | +4 | +0.4% | 1,100 |
| 2017/11/21 | 1,092 | 1,107 | 1,091 | 1,092 | +1 | +0.1% | 2,700 |
| 2017/11/20 | 1,115 | 1,115 | 1,085 | 1,091 | +1 | +0.1% | 3,100 |
| 2017/11/17 | 1,108 | 1,120 | 1,080 | 1,090 | -10 | -0.9% | 2,700 |
| 2017/11/16 | 1,101 | 1,102 | 1,084 | 1,100 | -3 | -0.3% | 1,800 |
| 2017/11/15 | 1,122 | 1,123 | 1,095 | 1,103 | -15 | -1.3% | 5,900 |
| 2017/11/14 | 1,094 | 1,118 | 1,092 | 1,118 | +33 | +3% | 21,000 |
| 2017/11/13 | 1,090 | 1,096 | 1,084 | 1,085 | +46 | +4.4% | 19,000 |
| 2017/11/10 | 1,039 | 1,040 | 1,030 | 1,039 | +2 | +0.2% | 5,100 |
| 2017/11/09 | 1,042 | 1,042 | 1,030 | 1,037 | -1 | -0.1% | 6,600 |
| 2017/11/08 | 1,041 | 1,041 | 1,035 | 1,038 | ±0 | ±0% | 2,900 |
| 2017/11/07 | 1,028 | 1,039 | 1,027 | 1,038 | +12 | +1.2% | 2,800 |
| 2017/11/06 | 1,026 | 1,026 | 1,025 | 1,026 | +3 | +0.3% | 1,500 |
| 2017/11/02 | 1,036 | 1,036 | 1,017 | 1,023 | +4 | +0.4% | 1,100 |
| 2017/11/01 | 1,034 | 1,034 | 1,019 | 1,019 | -7 | -0.7% | 2,600 |
| 2017/10/31 | 1,029 | 1,030 | 1,026 | 1,026 | ±0 | ±0% | 2,600 |
| 2017/10/30 | 1,024 | 1,026 | 1,024 | 1,026 | +10 | +1% | 3,300 |
| 2017/10/27 | 1,015 | 1,020 | 1,015 | 1,016 | -3 | -0.3% | 2,800 |
| 2017/10/26 | 1,011 | 1,019 | 1,011 | 1,019 | +8 | +0.8% | 2,000 |
| 2017/10/25 | 1,028 | 1,028 | 1,006 | 1,011 | -17 | -1.7% | 9,100 |
| 2017/10/24 | 1,022 | 1,029 | 1,022 | 1,028 | +8 | +0.8% | 1,700 |
| 2017/10/23 | 1,020 | 1,021 | 1,020 | 1,020 | +8 | +0.8% | 1,000 |
| 2017/10/20 | 1,018 | 1,029 | 1,012 | 1,012 | -5 | -0.5% | 4,800 |
| 2017/10/19 | 1,016 | 1,018 | 1,016 | 1,017 | +4 | +0.4% | 500 |
| 2017/10/18 | 1,017 | 1,017 | 1,013 | 1,013 | +1 | +0.1% | 700 |
| 2017/10/17 | 1,032 | 1,032 | 1,010 | 1,012 | -11 | -1.1% | 7,500 |
| 2017/10/16 | 1,023 | 1,023 | 1,018 | 1,023 | -2 | -0.2% | 2,800 |
| 2017/10/13 | 1,020 | 1,025 | 1,020 | 1,025 | +4 | +0.4% | 700 |
| 2017/10/12 | 1,017 | 1,021 | 1,015 | 1,021 | +6 | +0.6% | 2,100 |
| 2017/10/11 | 1,013 | 1,015 | 1,010 | 1,015 | -2 | -0.2% | 5,100 |
| 2017/10/10 | 1,017 | 1,019 | 1,011 | 1,017 | -7 | -0.7% | 2,900 |
| 2017/10/06 | 1,021 | 1,026 | 1,008 | 1,024 | +4 | +0.4% | 6,400 |
| 2017/10/05 | 1,021 | 1,030 | 1,020 | 1,020 | -8 | -0.8% | 2,700 |
| 2017/10/04 | 1,018 | 1,029 | 1,015 | 1,028 | +11 | +1.1% | 1,800 |
| 2017/10/03 | 1,023 | 1,023 | 1,017 | 1,017 | -7 | -0.7% | 2,100 |
| 2017/10/02 | 1,025 | 1,025 | 1,015 | 1,024 | ±0 | ±0% | 7,800 |
| 2017/09/29 | 1,027 | 1,035 | 1,023 | 1,024 | -4 | -0.4% | 2,400 |
| 2017/09/28 | 1,051 | 1,051 | 1,024 | 1,028 | -7 | -0.7% | 6,900 |
| 2017/09/27 | 1,005 | 1,054 | 1,005 | 1,035 | -55 | -5% | 25,800 |
| 2017/09/26 | 1,120 | 1,121 | 1,086 | 1,090 | -28 | -2.5% | 6,300 |
| 2017/09/25 | 1,099 | 1,125 | 1,098 | 1,118 | +21 | +1.9% | 4,800 |
1701～
1750
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
