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 |
|---|---|---|---|---|---|---|---|
| 2022/08/04 | 1,015 | 1,026 | 1,006 | 1,023 | +20 | +2% | 21,100 |
| 2022/08/03 | 995 | 1,023 | 995 | 1,003 | +8 | +0.8% | 23,600 |
| 2022/08/02 | 1,025 | 1,042 | 989 | 995 | -50 | -4.8% | 60,500 |
| 2022/08/01 | 1,035 | 1,090 | 1,015 | 1,045 | ±0 | ±0% | 70,800 |
| 2022/07/29 | 995 | 1,070 | 995 | 1,045 | +50 | +5% | 88,800 |
| 2022/07/28 | 1,000 | 1,055 | 986 | 995 | +16 | +1.6% | 81,300 |
| 2022/07/27 | 1,002 | 1,005 | 956 | 979 | -26 | -2.6% | 38,500 |
| 2022/07/26 | 965 | 1,010 | 929 | 1,005 | +48 | +5% | 67,200 |
| 2022/07/25 | 965 | 971 | 935 | 957 | -31 | -3.1% | 28,000 |
| 2022/07/22 | 960 | 998 | 960 | 988 | +23 | +2.4% | 52,300 |
| 2022/07/21 | 941 | 999 | 941 | 965 | +29 | +3.1% | 77,600 |
| 2022/07/20 | 900 | 941 | 881 | 936 | +56 | +6.4% | 65,700 |
| 2022/07/19 | 891 | 891 | 860 | 880 | +4 | +0.5% | 15,800 |
| 2022/07/15 | 891 | 893 | 856 | 876 | -8 | -0.9% | 43,200 |
| 2022/07/14 | 880 | 900 | 869 | 884 | -15 | -1.7% | 80,800 |
| 2022/07/13 | 889 | 902 | 872 | 899 | +6 | +0.7% | 44,200 |
| 2022/07/12 | 943 | 943 | 891 | 893 | -44 | -4.7% | 73,500 |
| 2022/07/11 | 930 | 972 | 930 | 937 | +4 | +0.4% | 40,400 |
| 2022/07/08 | 951 | 952 | 923 | 933 | -32 | -3.3% | 43,600 |
| 2022/07/07 | 989 | 989 | 947 | 965 | -3 | -0.3% | 25,700 |
| 2022/07/06 | 952 | 985 | 945 | 968 | +15 | +1.6% | 34,900 |
| 2022/07/05 | 900 | 985 | 898 | 953 | +55 | +6.1% | 133,000 |
| 2022/07/04 | 901 | 924 | 888 | 898 | -29 | -3.1% | 96,000 |
| 2022/07/01 | 973 | 973 | 904 | 927 | -17 | -1.8% | 56,700 |
| 2022/06/30 | 978 | 981 | 942 | 944 | -21 | -2.2% | 51,700 |
| 2022/06/29 | 957 | 979 | 937 | 965 | -18 | -1.8% | 55,200 |
| 2022/06/28 | 1,010 | 1,010 | 972 | 983 | -37 | -3.6% | 62,900 |
| 2022/06/27 | 1,050 | 1,055 | 1,018 | 1,020 | -22 | -2.1% | 30,600 |
| 2022/06/24 | 1,050 | 1,073 | 1,038 | 1,042 | +1 | +0.1% | 56,600 |
| 2022/06/23 | 1,039 | 1,053 | 1,032 | 1,041 | -6 | -0.6% | 19,400 |
| 2022/06/22 | 1,086 | 1,086 | 1,037 | 1,047 | -69 | -6.2% | 73,400 |
| 2022/06/21 | 1,072 | 1,125 | 1,071 | 1,116 | +18 | +1.6% | 25,600 |
| 2022/06/20 | 1,137 | 1,150 | 1,072 | 1,098 | +12 | +1.1% | 21,000 |
| 2022/06/17 | 1,093 | 1,140 | 1,033 | 1,086 | -24 | -2.2% | 52,700 |
| 2022/06/16 | 1,180 | 1,181 | 1,108 | 1,110 | -40 | -3.5% | 19,400 |
| 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 |
751～
800
件表示中 / 1243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 | 81,400円 | +14.3% | +20.6% | 1.35% | 15.51倍 | 2.90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 |
| リッジアイ | 302,000円 | - | - | 0.00% | 81.07倍 | 5.28倍 |
|
ＡＩコンサル・開発や衛星画像ＡＩ解析が主力。デジタルマーケのスター社連結で業容が急拡大 |
| プロパティＤ | 98,800円 | +20.5% | +10.9% | 1.21% | 15.58倍 | 3.04倍 |
|
不動産管理クラウド、ソリューションサービスを提供。Ｊ－ＲＥＩＴ向けで５割超のシェア |
| ロボペイ | 306,000円 | +15.9% | +42.7% | 0.72% | 25.29倍 | 10.92倍 |
|
サブスク特化型決済代行の「サブスクペイ」と請求・債権一元管理の「請求管理ロボ」の２本柱 |
| Ｋｕｄａｎ | 103,100円 | +35.4% | - | 0.00% | - | 3.72倍 |
|
機械の眼に相当する人工知覚（ＡＰ）技術の研究に特化、独自アルゴリズムをライセンス提供 |
市場注目の銘柄
チャート関連のコラム
