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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 992 | 1,010 | 966 | 1,010 | +33 | +3.4% | 25,000 |
| 2025/01/20 | 1,001 | 1,018 | 977 | 977 | -35 | -3.5% | 27,500 |
| 2025/01/17 | 1,028 | 1,028 | 997 | 1,012 | -15 | -1.5% | 13,700 |
| 2025/01/16 | 1,014 | 1,030 | 1,002 | 1,027 | +20 | +2% | 19,700 |
| 2025/01/15 | 1,062 | 1,062 | 1,007 | 1,007 | -44 | -4.2% | 29,700 |
| 2025/01/14 | 1,066 | 1,077 | 1,051 | 1,051 | -32 | -3% | 17,000 |
| 2025/01/10 | 1,050 | 1,091 | 1,050 | 1,083 | +30 | +2.8% | 19,900 |
| 2025/01/09 | 1,057 | 1,069 | 1,045 | 1,053 | -8 | -0.8% | 13,100 |
| 2025/01/08 | 1,062 | 1,084 | 1,047 | 1,061 | -1 | -0.1% | 26,600 |
| 2025/01/07 | 1,080 | 1,084 | 1,041 | 1,062 | -2 | -0.2% | 37,900 |
| 2025/01/06 | 1,135 | 1,135 | 1,061 | 1,064 | -67 | -5.9% | 73,100 |
| 2024/12/30 | 1,160 | 1,160 | 1,126 | 1,131 | -34 | -2.9% | 31,800 |
| 2024/12/27 | 1,147 | 1,208 | 1,147 | 1,165 | +11 | +1% | 56,700 |
| 2024/12/26 | 1,120 | 1,166 | 1,120 | 1,154 | +47 | +4.2% | 48,500 |
| 2024/12/25 | 1,114 | 1,117 | 1,102 | 1,107 | -6 | -0.5% | 33,600 |
| 2024/12/24 | 1,140 | 1,140 | 1,102 | 1,113 | -35 | -3% | 34,500 |
| 2024/12/23 | 1,128 | 1,149 | 1,122 | 1,148 | +26 | +2.3% | 42,100 |
| 2024/12/20 | 1,141 | 1,153 | 1,122 | 1,122 | -23 | -2% | 40,100 |
| 2024/12/19 | 1,176 | 1,176 | 1,143 | 1,145 | -32 | -2.7% | 24,200 |
| 2024/12/18 | 1,143 | 1,203 | 1,132 | 1,177 | +29 | +2.5% | 36,700 |
| 2024/12/17 | 1,173 | 1,173 | 1,140 | 1,148 | -16 | -1.4% | 19,300 |
| 2024/12/16 | 1,177 | 1,177 | 1,150 | 1,164 | ±0 | ±0% | 21,500 |
| 2024/12/13 | 1,239 | 1,239 | 1,164 | 1,164 | -61 | -5% | 62,900 |
| 2024/12/12 | 1,189 | 1,246 | 1,184 | 1,225 | +36 | +3% | 67,100 |
| 2024/12/11 | 1,186 | 1,194 | 1,173 | 1,189 | -2 | -0.2% | 16,100 |
| 2024/12/10 | 1,154 | 1,213 | 1,142 | 1,191 | +37 | +3.2% | 66,600 |
| 2024/12/09 | 1,164 | 1,164 | 1,112 | 1,154 | -20 | -1.7% | 66,400 |
| 2024/12/06 | 1,199 | 1,200 | 1,166 | 1,174 | -23 | -1.9% | 34,500 |
| 2024/12/05 | 1,181 | 1,210 | 1,174 | 1,197 | +17 | +1.4% | 25,400 |
| 2024/12/04 | 1,215 | 1,215 | 1,167 | 1,180 | -35 | -2.9% | 40,900 |
| 2024/12/03 | 1,174 | 1,216 | 1,151 | 1,215 | +41 | +3.5% | 51,400 |
| 2024/12/02 | 1,186 | 1,186 | 1,123 | 1,174 | -27 | -2.2% | 87,700 |
| 2024/11/29 | 1,256 | 1,272 | 1,195 | 1,201 | -32 | -2.6% | 89,400 |
| 2024/11/28 | 1,206 | 1,239 | 1,194 | 1,233 | +9 | +0.7% | 39,900 |
| 2024/11/27 | 1,250 | 1,254 | 1,207 | 1,224 | -24 | -1.9% | 47,900 |
| 2024/11/26 | 1,230 | 1,248 | 1,216 | 1,248 | +7 | +0.6% | 34,200 |
| 2024/11/25 | 1,253 | 1,282 | 1,241 | 1,241 | -12 | -1% | 58,300 |
| 2024/11/22 | 1,214 | 1,259 | 1,205 | 1,253 | +49 | +4.1% | 53,500 |
| 2024/11/21 | 1,235 | 1,253 | 1,186 | 1,204 | -32 | -2.6% | 74,900 |
| 2024/11/20 | 1,218 | 1,260 | 1,218 | 1,236 | +18 | +1.5% | 38,000 |
| 2024/11/19 | 1,245 | 1,260 | 1,218 | 1,218 | -27 | -2.2% | 41,700 |
| 2024/11/18 | 1,255 | 1,260 | 1,223 | 1,245 | -40 | -3.1% | 59,400 |
| 2024/11/15 | 1,278 | 1,299 | 1,254 | 1,285 | +15 | +1.2% | 97,200 |
| 2024/11/14 | 1,209 | 1,270 | 1,191 | 1,270 | +50 | +4.1% | 152,600 |
| 2024/11/13 | 1,244 | 1,270 | 1,196 | 1,220 | -11 | -0.9% | 113,700 |
| 2024/11/12 | 1,226 | 1,315 | 1,209 | 1,231 | -4 | -0.3% | 271,700 |
| 2024/11/11 | 1,195 | 1,267 | 1,123 | 1,235 | +202 | +19.6% | 864,500 |
| 2024/11/08 | 1,033 | 1,033 | 1,020 | 1,033 | +150 | +17% | 137,900 |
| 2024/11/07 | 890 | 897 | 857 | 883 | +4 | +0.5% | 59,400 |
| 2024/11/06 | 866 | 882 | 843 | 879 | +28 | +3.3% | 38,600 |
51～
100
件表示中 / 1145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 | 83,000円 | +12.7% | +35.4% | 0.60% | 18.50倍 | 3.17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 |
| ファブリカＨＤ | 220,200円 | +6.6% | +1.2% | 1.68% | 16.84倍 | 3.23倍 |
|
事前通知や督促など法人向けＳＭＳ送信サービスが主軸。中古車販売業務管理システムも展開 |
| 勤次郎 | 57,200円 | +13.1% | +29.3% | 1.49% | 18.08倍 | 1.20倍 |
|
就業管理パッケージ「勤次郎」の機能強化版を展開。クラウド比率上昇。健康経営需要にも対応 |
| Ｅストアー | 194,200円 | -10.7% | -23.2% | 0.00% | 12.70倍 | 3.44倍 |
|
企業の自社ＥＣ総合支援サービスを展開。ＥＣシステム構築や決済が柱。ＢＡＳＥなどがＴＯＢ |
| ランドコンピ | 65,700円 | +3.4% | -27.4% | 5.48% | 14.04倍 | 2.09倍 |
|
コンサルからシステム導入、保守管理まで行う独立系ＳＩ。金融系に強み。富士通が主顧客 |
市場注目の銘柄
チャート関連のコラム
