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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 996 | 1,086 | 951 | 1,086 | +150 | +16% | 79,400 |
| 2015/09/04 | 983 | 998 | 930 | 936 | -47 | -4.8% | 6,400 |
| 2015/09/03 | 988 | 1,000 | 973 | 983 | +15 | +1.5% | 9,100 |
| 2015/09/02 | 952 | 986 | 951 | 968 | -27 | -2.7% | 4,900 |
| 2015/09/01 | 1,011 | 1,011 | 994 | 995 | -34 | -3.3% | 6,600 |
| 2015/08/31 | 1,019 | 1,040 | 1,003 | 1,029 | -3 | -0.3% | 3,600 |
| 2015/08/28 | 1,069 | 1,070 | 1,000 | 1,032 | +46 | +4.7% | 13,500 |
| 2015/08/27 | 977 | 1,007 | 977 | 986 | +23 | +2.4% | 5,000 |
| 2015/08/26 | 933 | 966 | 910 | 963 | +53 | +5.8% | 6,200 |
| 2015/08/25 | 893 | 953 | 870 | 910 | -43 | -4.5% | 12,900 |
| 2015/08/24 | 1,001 | 1,060 | 953 | 953 | -114 | -10.7% | 15,000 |
| 2015/08/21 | 1,090 | 1,090 | 1,066 | 1,067 | -33 | -3% | 9,800 |
| 2015/08/20 | 1,120 | 1,125 | 1,092 | 1,100 | -1 | -0.1% | 5,300 |
| 2015/08/19 | 1,092 | 1,109 | 1,092 | 1,101 | +3 | +0.3% | 6,400 |
| 2015/08/18 | 1,091 | 1,098 | 1,083 | 1,098 | +7 | +0.6% | 11,300 |
| 2015/08/17 | 1,128 | 1,130 | 1,082 | 1,091 | -32 | -2.8% | 14,700 |
| 2015/08/14 | 1,136 | 1,142 | 1,123 | 1,123 | -15 | -1.3% | 9,200 |
| 2015/08/13 | 1,164 | 1,167 | 1,132 | 1,138 | -30 | -2.6% | 9,700 |
| 2015/08/12 | 1,168 | 1,210 | 1,153 | 1,168 | ±0 | ±0% | 12,600 |
| 2015/08/11 | 1,218 | 1,218 | 1,131 | 1,168 | -34 | -2.8% | 22,800 |
| 2015/08/10 | 1,319 | 1,319 | 1,201 | 1,202 | -89 | -6.9% | 29,800 |
| 2015/08/07 | 1,414 | 1,415 | 1,288 | 1,291 | -119 | -8.4% | 16,900 |
| 2015/08/06 | 1,428 | 1,428 | 1,379 | 1,410 | ±0 | ±0% | 5,000 |
| 2015/08/05 | 1,405 | 1,424 | 1,400 | 1,410 | -3 | -0.2% | 4,500 |
| 2015/08/04 | 1,418 | 1,450 | 1,400 | 1,413 | -17 | -1.2% | 5,000 |
| 2015/08/03 | 1,440 | 1,458 | 1,414 | 1,430 | -19 | -1.3% | 2,500 |
| 2015/07/31 | 1,440 | 1,449 | 1,400 | 1,449 | -1 | -0.1% | 3,000 |
| 2015/07/30 | 1,450 | 1,450 | 1,406 | 1,450 | +6 | +0.4% | 2,800 |
| 2015/07/29 | 1,439 | 1,444 | 1,404 | 1,444 | +4 | +0.3% | 1,800 |
| 2015/07/28 | 1,361 | 1,440 | 1,353 | 1,440 | ±0 | ±0% | 3,900 |
| 2015/07/27 | 1,458 | 1,458 | 1,410 | 1,440 | -16 | -1.1% | 2,300 |
| 2015/07/24 | 1,450 | 1,460 | 1,445 | 1,456 | +37 | +2.6% | 6,800 |
| 2015/07/23 | 1,420 | 1,420 | 1,383 | 1,419 | +14 | +1% | 4,400 |
| 2015/07/22 | 1,400 | 1,405 | 1,370 | 1,405 | +5 | +0.4% | 1,700 |
| 2015/07/21 | 1,420 | 1,431 | 1,400 | 1,400 | -19 | -1.3% | 4,600 |
| 2015/07/17 | 1,417 | 1,420 | 1,375 | 1,419 | +2 | +0.1% | 5,900 |
| 2015/07/16 | 1,419 | 1,419 | 1,390 | 1,417 | +10 | +0.7% | 2,100 |
| 2015/07/15 | 1,380 | 1,407 | 1,380 | 1,407 | +37 | +2.7% | 6,000 |
| 2015/07/14 | 1,368 | 1,370 | 1,340 | 1,370 | +28 | +2.1% | 10,000 |
| 2015/07/13 | 1,324 | 1,350 | 1,303 | 1,342 | +18 | +1.4% | 4,700 |
| 2015/07/10 | 1,320 | 1,346 | 1,298 | 1,324 | +46 | +3.6% | 4,200 |
| 2015/07/09 | 1,244 | 1,278 | 1,120 | 1,278 | -45 | -3.4% | 22,900 |
| 2015/07/08 | 1,440 | 1,440 | 1,304 | 1,323 | -97 | -6.8% | 11,100 |
| 2015/07/07 | 1,345 | 1,430 | 1,330 | 1,420 | +94 | +7.1% | 8,000 |
| 2015/07/06 | 1,317 | 1,337 | 1,317 | 1,326 | -37 | -2.7% | 2,100 |
| 2015/07/03 | 1,381 | 1,391 | 1,350 | 1,363 | -32 | -2.3% | 4,700 |
| 2015/07/02 | 1,410 | 1,413 | 1,370 | 1,395 | +35 | +2.6% | 5,600 |
| 2015/07/01 | 1,308 | 1,360 | 1,308 | 1,360 | +22 | +1.6% | 8,900 |
| 2015/06/30 | 1,350 | 1,377 | 1,300 | 1,338 | -12 | -0.9% | 14,900 |
| 2015/06/29 | 1,371 | 1,385 | 1,333 | 1,350 | -107 | -7.3% | 17,400 |
2251～
2300
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
