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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 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 |
| 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 |
2451～
2500
件表示中 / 3754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 | 102,300円 | +3.2% | -2.9% | 3.32% | 17.45倍 | 1.24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 |
| 情報戦略 | 78,000円 | - | - | 0.00% | 30.95倍 | 4.63倍 |
|
発注企業との直契約で提案から開発まで手がけるシステム会社。要件定義外への対応力に強み |
| ＦＩＸＥＲ | 54,100円 | -41.1% | - | 0.00% | - | 1.45倍 |
|
基幹システムのクラウド移行、構築と保守運用サービスを展開。ＡＩ分野軸にＳａａＳも育成 |
| ミンカブ | 51,100円 | -17.5% | - | 0.00% | 39.28倍 | 25.50倍 |
|
「みんかぶ」「株探」などのメディア運営と法人向け情報サービスが柱。子会社にライブドア |
| ソフトマックス | 32,400円 | +14.2% | +2.4% | 2.31% | 16.23倍 | 2.22倍 |
|
Ｗｅｂ型電子カルテを主力とした総合医療情報システムを開発。九州地盤、東日本を重点開拓 |
市場注目の銘柄
チャート関連のコラム
