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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,094 | 1,097 | 1,081 | 1,097 | -1 | -0.1% | 3,400 |
| 2017/09/21 | 1,085 | 1,100 | 1,081 | 1,098 | +18 | +1.7% | 4,500 |
| 2017/09/20 | 1,081 | 1,081 | 1,079 | 1,080 | +2 | +0.2% | 1,000 |
| 2017/09/19 | 1,083 | 1,083 | 1,068 | 1,078 | +21 | +2% | 2,800 |
| 2017/09/15 | 1,056 | 1,063 | 1,056 | 1,057 | -14 | -1.3% | 2,600 |
| 2017/09/14 | 1,078 | 1,079 | 1,071 | 1,071 | -8 | -0.7% | 1,100 |
| 2017/09/13 | 1,083 | 1,083 | 1,075 | 1,079 | +9 | +0.8% | 1,600 |
| 2017/09/12 | 1,068 | 1,070 | 1,061 | 1,070 | +18 | +1.7% | 7,000 |
| 2017/09/11 | 1,052 | 1,057 | 1,050 | 1,052 | ±0 | ±0% | 3,600 |
| 2017/09/08 | 1,051 | 1,056 | 1,048 | 1,052 | -4 | -0.4% | 3,800 |
| 2017/09/07 | 1,056 | 1,056 | 1,042 | 1,056 | ±0 | ±0% | 6,000 |
| 2017/09/06 | 1,052 | 1,058 | 1,049 | 1,056 | -2 | -0.2% | 4,600 |
| 2017/09/05 | 1,090 | 1,094 | 1,055 | 1,058 | -32 | -2.9% | 6,100 |
| 2017/09/04 | 1,109 | 1,109 | 1,071 | 1,090 | -12 | -1.1% | 5,400 |
| 2017/09/01 | 1,103 | 1,110 | 1,102 | 1,102 | -9 | -0.8% | 1,400 |
| 2017/08/31 | 1,123 | 1,123 | 1,105 | 1,111 | -12 | -1.1% | 4,900 |
| 2017/08/30 | 1,125 | 1,125 | 1,123 | 1,123 | -9 | -0.8% | 400 |
| 2017/08/29 | 1,137 | 1,137 | 1,122 | 1,132 | +11 | +1% | 1,100 |
| 2017/08/28 | 1,137 | 1,137 | 1,118 | 1,121 | +11 | +1% | 1,300 |
| 2017/08/25 | 1,110 | 1,120 | 1,110 | 1,110 | +1 | +0.1% | 600 |
| 2017/08/24 | 1,093 | 1,111 | 1,055 | 1,109 | +19 | +1.7% | 7,800 |
| 2017/08/23 | 1,110 | 1,110 | 1,090 | 1,090 | -13 | -1.2% | 5,100 |
| 2017/08/22 | 1,138 | 1,139 | 1,101 | 1,103 | -7 | -0.6% | 11,100 |
| 2017/08/21 | 1,122 | 1,122 | 1,102 | 1,110 | -30 | -2.6% | 1,500 |
| 2017/08/18 | 1,140 | 1,140 | 1,122 | 1,140 | -20 | -1.7% | 3,900 |
| 2017/08/17 | 1,150 | 1,160 | 1,149 | 1,160 | +30 | +2.7% | 2,500 |
| 2017/08/16 | 1,131 | 1,148 | 1,119 | 1,130 | +6 | +0.5% | 4,000 |
| 2017/08/15 | 1,131 | 1,131 | 1,124 | 1,124 | -16 | -1.4% | 3,500 |
| 2017/08/14 | 1,157 | 1,157 | 1,140 | 1,140 | -45 | -3.8% | 2,500 |
| 2017/08/10 | 1,199 | 1,199 | 1,182 | 1,185 | -1 | -0.1% | 6,900 |
| 2017/08/09 | 1,180 | 1,186 | 1,172 | 1,186 | +6 | +0.5% | 1,400 |
| 2017/08/08 | 1,161 | 1,180 | 1,160 | 1,180 | +5 | +0.4% | 3,300 |
| 2017/08/07 | 1,170 | 1,185 | 1,170 | 1,175 | +15 | +1.3% | 2,400 |
| 2017/08/04 | 1,164 | 1,168 | 1,154 | 1,160 | -8 | -0.7% | 1,100 |
| 2017/08/03 | 1,193 | 1,193 | 1,168 | 1,168 | -18 | -1.5% | 3,300 |
| 2017/08/02 | 1,189 | 1,189 | 1,171 | 1,186 | -28 | -2.3% | 3,200 |
| 2017/08/01 | 1,232 | 1,232 | 1,185 | 1,214 | -18 | -1.5% | 6,100 |
| 2017/07/31 | 1,231 | 1,232 | 1,231 | 1,232 | -8 | -0.6% | 500 |
| 2017/07/28 | 1,238 | 1,240 | 1,226 | 1,240 | +7 | +0.6% | 5,300 |
| 2017/07/27 | 1,230 | 1,233 | 1,230 | 1,233 | +6 | +0.5% | 600 |
| 2017/07/26 | 1,235 | 1,235 | 1,224 | 1,227 | +1 | +0.1% | 2,000 |
| 2017/07/25 | 1,224 | 1,226 | 1,223 | 1,226 | +2 | +0.2% | 2,700 |
| 2017/07/24 | 1,226 | 1,226 | 1,224 | 1,224 | -2 | -0.2% | 600 |
| 2017/07/21 | 1,228 | 1,228 | 1,210 | 1,226 | -2 | -0.2% | 7,000 |
| 2017/07/20 | 1,233 | 1,233 | 1,227 | 1,228 | +1 | +0.1% | 2,900 |
| 2017/07/19 | 1,235 | 1,235 | 1,227 | 1,227 | -2 | -0.2% | 700 |
| 2017/07/18 | 1,228 | 1,248 | 1,227 | 1,229 | ±0 | ±0% | 4,700 |
| 2017/07/14 | 1,243 | 1,246 | 1,228 | 1,229 | -21 | -1.7% | 6,900 |
| 2017/07/13 | 1,257 | 1,257 | 1,250 | 1,250 | -8 | -0.6% | 2,200 |
| 2017/07/12 | 1,258 | 1,258 | 1,245 | 1,258 | -2 | -0.2% | 4,600 |
1751～
1800
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
