日本情報クリエイトの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,219 | 1,219 | 1,127 | 1,150 | -10 | -0.9% | 25,500 |
| 2022/06/14 | 1,127 | 1,170 | 1,127 | 1,160 | +9 | +0.8% | 28,500 |
| 2022/06/13 | 1,161 | 1,173 | 1,129 | 1,151 | -61 | -5% | 18,400 |
| 2022/06/10 | 1,219 | 1,228 | 1,205 | 1,212 | -20 | -1.6% | 16,600 |
| 2022/06/09 | 1,180 | 1,245 | 1,179 | 1,232 | +41 | +3.4% | 35,000 |
| 2022/06/08 | 1,181 | 1,214 | 1,179 | 1,191 | +1 | +0.1% | 21,600 |
| 2022/06/07 | 1,220 | 1,224 | 1,180 | 1,190 | -31 | -2.5% | 29,200 |
| 2022/06/06 | 1,204 | 1,232 | 1,192 | 1,221 | -73 | -5.6% | 56,400 |
| 2022/06/03 | 1,263 | 1,306 | 1,263 | 1,294 | +25 | +2% | 18,600 |
| 2022/06/02 | 1,257 | 1,295 | 1,242 | 1,269 | -10 | -0.8% | 22,000 |
| 2022/06/01 | 1,340 | 1,429 | 1,259 | 1,279 | -63 | -4.7% | 101,100 |
| 2022/05/31 | 1,360 | 1,366 | 1,281 | 1,342 | -32 | -2.3% | 38,300 |
| 2022/05/30 | 1,420 | 1,438 | 1,365 | 1,374 | -36 | -2.6% | 59,100 |
| 2022/05/27 | 1,436 | 1,470 | 1,374 | 1,410 | +2 | +0.1% | 93,100 |
| 2022/05/26 | 1,347 | 1,421 | 1,331 | 1,408 | +80 | +6% | 93,200 |
| 2022/05/25 | 1,345 | 1,366 | 1,322 | 1,328 | -17 | -1.3% | 36,000 |
| 2022/05/24 | 1,400 | 1,449 | 1,345 | 1,345 | -57 | -4.1% | 131,600 |
| 2022/05/23 | 1,321 | 1,450 | 1,321 | 1,402 | +79 | +6% | 214,000 |
| 2022/05/20 | 1,178 | 1,323 | 1,178 | 1,323 | +145 | +12.3% | 125,400 |
| 2022/05/19 | 1,179 | 1,202 | 1,168 | 1,178 | -31 | -2.6% | 39,200 |
| 2022/05/18 | 1,144 | 1,249 | 1,143 | 1,209 | +65 | +5.7% | 122,500 |
| 2022/05/17 | 1,097 | 1,144 | 1,070 | 1,144 | +46 | +4.2% | 93,600 |
| 2022/05/16 | 1,023 | 1,098 | 996 | 1,098 | -75 | -6.4% | 143,700 |
| 2022/05/13 | 1,128 | 1,197 | 1,079 | 1,173 | +135 | +13% | 55,100 |
| 2022/05/12 | 1,105 | 1,105 | 1,015 | 1,038 | -74 | -6.7% | 25,600 |
| 2022/05/11 | 1,172 | 1,172 | 1,084 | 1,112 | -30 | -2.6% | 26,300 |
| 2022/05/10 | 1,100 | 1,142 | 1,051 | 1,142 | +38 | +3.4% | 25,800 |
| 2022/05/09 | 1,185 | 1,185 | 1,104 | 1,104 | -81 | -6.8% | 37,900 |
| 2022/05/06 | 1,207 | 1,207 | 1,170 | 1,185 | -22 | -1.8% | 15,400 |
| 2022/05/02 | 1,176 | 1,227 | 1,154 | 1,207 | +16 | +1.3% | 28,800 |
| 2022/04/28 | 1,200 | 1,215 | 1,146 | 1,191 | -41 | -3.3% | 60,900 |
| 2022/04/27 | 1,247 | 1,272 | 1,206 | 1,232 | -45 | -3.5% | 63,700 |
| 2022/04/26 | 1,220 | 1,349 | 1,190 | 1,277 | +162 | +14.5% | 341,400 |
| 2022/04/25 | 1,055 | 1,129 | 1,014 | 1,115 | +23 | +2.1% | 48,600 |
| 2022/04/22 | 1,103 | 1,117 | 1,065 | 1,092 | -22 | -2% | 21,100 |
| 2022/04/21 | 1,106 | 1,130 | 1,090 | 1,114 | +25 | +2.3% | 11,100 |
| 2022/04/20 | 1,133 | 1,133 | 1,089 | 1,089 | -41 | -3.6% | 18,500 |
| 2022/04/19 | 1,149 | 1,149 | 1,110 | 1,130 | -19 | -1.7% | 26,300 |
| 2022/04/18 | 1,199 | 1,199 | 1,135 | 1,149 | -16 | -1.4% | 22,200 |
| 2022/04/15 | 1,236 | 1,236 | 1,160 | 1,165 | -52 | -4.3% | 28,500 |
| 2022/04/14 | 1,250 | 1,250 | 1,200 | 1,217 | +27 | +2.3% | 33,300 |
| 2022/04/13 | 1,152 | 1,198 | 1,152 | 1,190 | +49 | +4.3% | 23,500 |
| 2022/04/12 | 1,169 | 1,215 | 1,112 | 1,141 | -69 | -5.7% | 43,700 |
| 2022/04/11 | 1,177 | 1,244 | 1,177 | 1,210 | -25 | -2% | 40,300 |
| 2022/04/08 | 1,299 | 1,299 | 1,153 | 1,235 | -34 | -2.7% | 82,800 |
| 2022/04/07 | 1,263 | 1,305 | 1,246 | 1,269 | -6 | -0.5% | 62,300 |
| 2022/04/06 | 1,226 | 1,300 | 1,196 | 1,275 | +15 | +1.2% | 72,900 |
| 2022/04/05 | 1,266 | 1,307 | 1,229 | 1,260 | -5 | -0.4% | 54,800 |
| 2022/04/04 | 1,305 | 1,343 | 1,244 | 1,265 | ±0 | ±0% | 84,100 |
| 2022/04/01 | 1,244 | 1,315 | 1,210 | 1,265 | +5 | +0.4% | 105,800 |
601～
650
件表示中 / 1058件
類似銘柄と比較する
現在ご覧いただいている「日本情報」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 |
|---|---|---|---|---|---|---|---|---|
| 日本情報 | 125,300円 | +12.7% | +35.4% | 0.40% | 27.93倍 | 5.03倍 |
|
賃貸用不動産の仲介、管理業務を効率化するソフトを提供。初期費用を抑えた月額のＳａａＳ型 |
| サーバーワクス | 230,600円 | +21.4% | -52.3% | 0.00% | 71.46倍 | 1.56倍 |
|
アマゾンのクラウド「ＡＷＳ」の課金代行、導入・運用支援を展開。グーグルクラウド関連育成中 |
| サイバトラスト | 222,100円 | +11.4% | +16.0% | 0.79% | 21.06倍 | 2.87倍 |
|
ソフトバンク系で本人確認等の認証・セキュリティが柱、Ｌｉｎｕｘに強み。ＩｏＴ関連も展開 |
| ＴＭＮ | 48,100円 | +31.6% | -62.6% | 0.00% | 75.75倍 | 1.68倍 |
|
流通業向けに決済端末と決済システムを提供。センター利用料などのストック収入が７割近く |
| フォーカスＳ | 108,700円 | +3.2% | +6.5% | 3.50% | 11.49倍 | 1.22倍 |
|
公共向けシステム開発に強い。保守・運用・セキュリティサービスも。独自の暗号システムに進出 |
市場注目の銘柄
チャート関連のコラム
