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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,489 | 1,489 | 1,440 | 1,457 | -2 | -0.1% | 5,700 |
| 2015/06/25 | 1,496 | 1,496 | 1,450 | 1,459 | -30 | -2% | 7,600 |
| 2015/06/24 | 1,486 | 1,499 | 1,481 | 1,489 | +4 | +0.3% | 4,300 |
| 2015/06/23 | 1,500 | 1,500 | 1,484 | 1,485 | -3 | -0.2% | 4,200 |
| 2015/06/22 | 1,520 | 1,520 | 1,484 | 1,488 | -34 | -2.2% | 5,300 |
| 2015/06/19 | 1,520 | 1,546 | 1,520 | 1,522 | +5 | +0.3% | 6,900 |
| 2015/06/18 | 1,568 | 1,568 | 1,510 | 1,517 | -51 | -3.3% | 7,900 |
| 2015/06/17 | 1,551 | 1,575 | 1,551 | 1,568 | +13 | +0.8% | 3,900 |
| 2015/06/16 | 1,556 | 1,573 | 1,550 | 1,555 | -41 | -2.6% | 7,900 |
| 2015/06/15 | 1,526 | 1,596 | 1,526 | 1,596 | +71 | +4.7% | 11,600 |
| 2015/06/12 | 1,524 | 1,537 | 1,518 | 1,525 | +1 | +0.1% | 6,500 |
| 2015/06/11 | 1,500 | 1,527 | 1,500 | 1,524 | +24 | +1.6% | 6,100 |
| 2015/06/10 | 1,536 | 1,536 | 1,500 | 1,500 | -54 | -3.5% | 15,200 |
| 2015/06/09 | 1,600 | 1,600 | 1,554 | 1,554 | -48 | -3% | 6,300 |
| 2015/06/08 | 1,603 | 1,633 | 1,602 | 1,602 | -1 | -0.1% | 7,000 |
| 2015/06/05 | 1,639 | 1,639 | 1,601 | 1,603 | -52 | -3.1% | 9,600 |
| 2015/06/04 | 1,647 | 1,686 | 1,628 | 1,655 | +15 | +0.9% | 18,900 |
| 2015/06/03 | 1,645 | 1,675 | 1,621 | 1,640 | +34 | +2.1% | 17,500 |
| 2015/06/02 | 1,647 | 1,700 | 1,606 | 1,606 | -72 | -4.3% | 27,600 |
| 2015/06/01 | 1,606 | 1,678 | 1,595 | 1,678 | +95 | +6% | 27,300 |
| 2015/05/29 | 1,540 | 1,586 | 1,501 | 1,583 | +52 | +3.4% | 20,100 |
| 2015/05/28 | 1,593 | 1,600 | 1,476 | 1,531 | -61 | -3.8% | 69,500 |
| 2015/05/27 | 1,668 | 1,669 | 1,530 | 1,592 | -98 | -5.8% | 49,500 |
| 2015/05/26 | 1,700 | 1,700 | 1,645 | 1,690 | +15 | +0.9% | 9,500 |
| 2015/05/25 | 1,725 | 1,745 | 1,631 | 1,675 | -53 | -3.1% | 16,600 |
| 2015/05/22 | 1,755 | 1,769 | 1,728 | 1,728 | -14 | -0.8% | 5,000 |
| 2015/05/21 | 1,721 | 1,760 | 1,721 | 1,742 | ±0 | ±0% | 6,600 |
| 2015/05/20 | 1,752 | 1,752 | 1,720 | 1,742 | +10 | +0.6% | 8,400 |
| 2015/05/19 | 1,751 | 1,751 | 1,651 | 1,732 | -31 | -1.8% | 24,600 |
| 2015/05/18 | 1,850 | 1,850 | 1,763 | 1,763 | -47 | -2.6% | 6,900 |
| 2015/05/15 | 1,770 | 1,810 | 1,765 | 1,810 | ±0 | ±0% | 12,700 |
| 2015/05/14 | 1,910 | 1,910 | 1,750 | 1,810 | -110 | -5.7% | 25,200 |
| 2015/05/13 | 1,900 | 1,950 | 1,860 | 1,920 | -10 | -0.5% | 31,600 |
| 2015/05/12 | 1,850 | 1,947 | 1,850 | 1,930 | +66 | +3.5% | 33,800 |
| 2015/05/11 | 1,774 | 1,910 | 1,770 | 1,864 | +50 | +2.8% | 54,400 |
| 2015/05/08 | 1,811 | 1,851 | 1,797 | 1,814 | -12 | -0.7% | 24,600 |
| 2015/05/07 | 1,714 | 1,829 | 1,692 | 1,826 | +112 | +6.5% | 24,500 |
| 2015/05/01 | 1,695 | 1,714 | 1,681 | 1,714 | +1 | +0.1% | 17,200 |
| 2015/04/30 | 1,750 | 1,750 | 1,701 | 1,713 | +3 | +0.2% | 13,500 |
| 2015/04/28 | 1,780 | 1,788 | 1,687 | 1,710 | -91 | -5.1% | 28,200 |
| 2015/04/27 | 1,812 | 1,835 | 1,783 | 1,801 | -29 | -1.6% | 28,700 |
| 2015/04/24 | 1,850 | 1,902 | 1,830 | 1,830 | -1 | -0.1% | 42,500 |
| 2015/04/23 | 1,938 | 1,939 | 1,822 | 1,831 | -69 | -3.6% | 39,900 |
| 2015/04/22 | 1,849 | 1,902 | 1,791 | 1,900 | +35 | +1.9% | 70,000 |
| 2015/04/21 | 1,880 | 1,950 | 1,800 | 1,865 | -55 | -2.9% | 74,400 |
| 2015/04/20 | 1,953 | 2,199 | 1,782 | 1,920 | -104 | -5.1% | 232,000 |
| 2015/04/17 | 2,301 | 2,310 | 2,024 | 2,024 | -306 | -13.1% | 283,100 |
| 2015/04/16 | 2,417 | 2,517 | 2,271 | 2,330 | +313 | +15.5% | 633,000 |
| 2015/04/15 | 1,737 | 2,017 | 1,680 | 2,017 | +400 | +24.7% | 315,100 |
| 2015/04/14 | 1,475 | 1,711 | 1,385 | 1,617 | +206 | +14.6% | 142,200 |
2301～
2350
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
