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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,259 | 1,267 | 1,242 | 1,260 | -2 | -0.2% | 5,000 |
| 2017/07/10 | 1,254 | 1,265 | 1,239 | 1,262 | +12 | +1% | 8,700 |
| 2017/07/07 | 1,237 | 1,250 | 1,235 | 1,250 | +1 | +0.1% | 4,500 |
| 2017/07/06 | 1,263 | 1,263 | 1,235 | 1,249 | -9 | -0.7% | 2,300 |
| 2017/07/05 | 1,266 | 1,266 | 1,232 | 1,258 | +11 | +0.9% | 8,800 |
| 2017/07/04 | 1,296 | 1,296 | 1,217 | 1,247 | -49 | -3.8% | 27,700 |
| 2017/07/03 | 1,350 | 1,385 | 1,221 | 1,296 | -24 | -1.8% | 92,400 |
| 2017/06/30 | 1,078 | 1,320 | 1,078 | 1,320 | +246 | +22.9% | 114,200 |
| 2017/06/29 | 1,050 | 1,075 | 1,050 | 1,074 | +30 | +2.9% | 9,700 |
| 2017/06/28 | 1,049 | 1,049 | 1,043 | 1,044 | +8 | +0.8% | 1,600 |
| 2017/06/27 | 1,048 | 1,055 | 1,035 | 1,036 | +1 | +0.1% | 5,900 |
| 2017/06/26 | 1,045 | 1,045 | 1,035 | 1,035 | -12 | -1.1% | 500 |
| 2017/06/23 | 1,037 | 1,047 | 1,035 | 1,047 | +11 | +1.1% | 1,000 |
| 2017/06/22 | 1,037 | 1,037 | 1,031 | 1,036 | -1 | -0.1% | 1,700 |
| 2017/06/21 | 1,035 | 1,051 | 1,035 | 1,037 | -5 | -0.5% | 5,500 |
| 2017/06/20 | 1,035 | 1,044 | 1,035 | 1,042 | +7 | +0.7% | 9,200 |
| 2017/06/19 | 1,043 | 1,044 | 1,032 | 1,035 | -8 | -0.8% | 1,700 |
| 2017/06/16 | 1,056 | 1,056 | 1,042 | 1,043 | +8 | +0.8% | 5,900 |
| 2017/06/15 | 1,057 | 1,060 | 1,035 | 1,035 | -15 | -1.4% | 5,000 |
| 2017/06/14 | 1,057 | 1,057 | 1,046 | 1,050 | +5 | +0.5% | 500 |
| 2017/06/13 | 1,043 | 1,045 | 1,042 | 1,045 | -5 | -0.5% | 900 |
| 2017/06/12 | 1,067 | 1,067 | 1,041 | 1,050 | -17 | -1.6% | 1,800 |
| 2017/06/09 | 1,079 | 1,079 | 1,067 | 1,067 | +1 | +0.1% | 2,700 |
| 2017/06/08 | 1,039 | 1,068 | 1,039 | 1,066 | +27 | +2.6% | 1,700 |
| 2017/06/07 | 1,035 | 1,039 | 1,034 | 1,039 | +3 | +0.3% | 3,500 |
| 2017/06/06 | 1,041 | 1,041 | 1,018 | 1,036 | -29 | -2.7% | 900 |
| 2017/06/05 | 1,065 | 1,081 | 1,065 | 1,065 | +5 | +0.5% | 6,500 |
| 2017/06/02 | 1,050 | 1,060 | 1,040 | 1,060 | +40 | +3.9% | 6,300 |
| 2017/06/01 | 985 | 1,020 | 985 | 1,020 | +35 | +3.6% | 4,300 |
| 2017/05/31 | 965 | 985 | 965 | 985 | +5 | +0.5% | 1,600 |
| 2017/05/30 | 974 | 999 | 974 | 980 | +2 | +0.2% | 2,400 |
| 2017/05/29 | 996 | 1,000 | 978 | 978 | -4 | -0.4% | 2,600 |
| 2017/05/26 | 997 | 997 | 979 | 982 | -12 | -1.2% | 1,000 |
| 2017/05/25 | 995 | 995 | 993 | 994 | +23 | +2.4% | 4,500 |
| 2017/05/24 | 951 | 971 | 951 | 971 | +6 | +0.6% | 1,000 |
| 2017/05/23 | 972 | 972 | 955 | 965 | -4 | -0.4% | 1,800 |
| 2017/05/22 | 946 | 969 | 946 | 969 | +18 | +1.9% | 2,000 |
| 2017/05/19 | 967 | 967 | 951 | 951 | -18 | -1.9% | 700 |
| 2017/05/18 | 978 | 978 | 965 | 969 | -18 | -1.8% | 600 |
| 2017/05/17 | 980 | 987 | 965 | 987 | ±0 | ±0% | 800 |
| 2017/05/16 | 987 | 989 | 987 | 987 | +6 | +0.6% | 900 |
| 2017/05/15 | 980 | 985 | 964 | 981 | +16 | +1.7% | 9,300 |
| 2017/05/12 | 984 | 984 | 958 | 965 | -19 | -1.9% | 1,600 |
| 2017/05/11 | 985 | 985 | 982 | 984 | +9 | +0.9% | 5,000 |
| 2017/05/10 | 969 | 989 | 969 | 975 | +7 | +0.7% | 15,500 |
| 2017/05/09 | 966 | 968 | 960 | 968 | +2 | +0.2% | 2,900 |
| 2017/05/08 | 955 | 966 | 947 | 966 | +51 | +5.6% | 22,800 |
| 2017/05/02 | 914 | 915 | 909 | 915 | +2 | +0.2% | 1,000 |
| 2017/05/01 | 919 | 919 | 913 | 913 | -6 | -0.7% | 400 |
| 2017/04/28 | 910 | 919 | 909 | 919 | +19 | +2.1% | 2,200 |
1801～
1850
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
