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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 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 |
| 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 |
1951～
2000
件表示中 / 3758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 | 106,800円 | +3.2% | -2.9% | 3.18% | 18.21倍 | 1.29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 |
| ビーグリー | 134,200円 | +6.2% | -1.0% | 3.58% | 8.47倍 | 1.00倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| ＣＲＩ・ＭＷ | 150,000円 | +11.5% | +45.2% | 1.67% | 19.07倍 | 2.01倍 |
|
音声・映像関連の開発用ソフトウェアが主力。海外や動画配信・広告など新分野開拓に注力中 |
| ＡＤＲ１２０Ｓ | 92,200円 | +768.9% | - | 0.00% | 115.97倍 | 19.65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 |
| クエスト | 149,700円 | +12.9% | +11.5% | 3.67% | 9.50倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
