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 |
|---|---|---|---|---|---|---|---|
| 2025/03/31 | 958 | 958 | 931 | 942 | -20 | -2.1% | 18,300 |
| 2025/03/28 | 975 | 982 | 962 | 962 | -15 | -1.5% | 12,200 |
| 2025/03/27 | 996 | 996 | 977 | 977 | -14 | -1.4% | 11,100 |
| 2025/03/26 | 999 | 1,000 | 991 | 991 | ±0 | ±0% | 3,400 |
| 2025/03/25 | 1,009 | 1,010 | 991 | 991 | -15 | -1.5% | 17,500 |
| 2025/03/24 | 1,018 | 1,018 | 1,006 | 1,006 | -12 | -1.2% | 12,700 |
| 2025/03/21 | 970 | 1,029 | 967 | 1,018 | +48 | +4.9% | 51,800 |
| 2025/03/19 | 980 | 982 | 969 | 970 | -4 | -0.4% | 10,800 |
| 2025/03/18 | 976 | 980 | 966 | 974 | +6 | +0.6% | 10,100 |
| 2025/03/17 | 962 | 968 | 954 | 968 | +13 | +1.4% | 9,500 |
| 2025/03/14 | 955 | 955 | 934 | 955 | -4 | -0.4% | 27,600 |
| 2025/03/13 | 989 | 993 | 959 | 959 | -16 | -1.6% | 22,200 |
| 2025/03/12 | 963 | 982 | 960 | 975 | +15 | +1.6% | 17,100 |
| 2025/03/11 | 960 | 960 | 925 | 960 | -1 | -0.1% | 22,300 |
| 2025/03/10 | 959 | 986 | 959 | 961 | +4 | +0.4% | 20,400 |
| 2025/03/07 | 957 | 979 | 948 | 957 | -7 | -0.7% | 19,200 |
| 2025/03/06 | 961 | 981 | 948 | 964 | +12 | +1.3% | 12,900 |
| 2025/03/05 | 971 | 987 | 938 | 952 | -11 | -1.1% | 45,700 |
| 2025/03/04 | 970 | 970 | 929 | 963 | -18 | -1.8% | 43,100 |
| 2025/03/03 | 1,010 | 1,010 | 976 | 981 | -14 | -1.4% | 26,900 |
| 2025/02/28 | 1,022 | 1,025 | 984 | 995 | -35 | -3.4% | 32,100 |
| 2025/02/27 | 1,033 | 1,037 | 1,008 | 1,030 | +16 | +1.6% | 17,900 |
| 2025/02/26 | 998 | 1,036 | 998 | 1,014 | +9 | +0.9% | 31,400 |
| 2025/02/25 | 984 | 1,018 | 980 | 1,005 | +2 | +0.2% | 43,900 |
| 2025/02/21 | 1,012 | 1,026 | 1,003 | 1,003 | -9 | -0.9% | 27,500 |
| 2025/02/20 | 1,002 | 1,041 | 1,002 | 1,012 | +1 | +0.1% | 23,500 |
| 2025/02/19 | 1,036 | 1,040 | 1,010 | 1,011 | -30 | -2.9% | 38,000 |
| 2025/02/18 | 1,082 | 1,094 | 1,040 | 1,041 | -41 | -3.8% | 29,800 |
| 2025/02/17 | 1,089 | 1,100 | 1,039 | 1,082 | -24 | -2.2% | 49,600 |
| 2025/02/14 | 1,136 | 1,178 | 1,074 | 1,106 | -60 | -5.1% | 136,000 |
| 2025/02/13 | 1,200 | 1,200 | 1,133 | 1,166 | -32 | -2.7% | 109,600 |
| 2025/02/12 | 1,161 | 1,198 | 1,133 | 1,198 | +45 | +3.9% | 54,300 |
| 2025/02/10 | 1,158 | 1,166 | 1,131 | 1,153 | -1 | -0.1% | 36,800 |
| 2025/02/07 | 1,165 | 1,176 | 1,137 | 1,154 | -7 | -0.6% | 31,900 |
| 2025/02/06 | 1,137 | 1,186 | 1,135 | 1,161 | +26 | +2.3% | 45,900 |
| 2025/02/05 | 1,103 | 1,139 | 1,100 | 1,135 | +39 | +3.6% | 18,400 |
| 2025/02/04 | 1,092 | 1,123 | 1,085 | 1,096 | +25 | +2.3% | 13,000 |
| 2025/02/03 | 1,106 | 1,106 | 1,071 | 1,071 | -35 | -3.2% | 22,000 |
| 2025/01/31 | 1,104 | 1,121 | 1,099 | 1,106 | -3 | -0.3% | 14,800 |
| 2025/01/30 | 1,110 | 1,133 | 1,101 | 1,109 | -4 | -0.4% | 18,600 |
| 2025/01/29 | 1,110 | 1,137 | 1,100 | 1,113 | +13 | +1.2% | 35,900 |
| 2025/01/28 | 1,060 | 1,100 | 1,049 | 1,100 | +44 | +4.2% | 28,900 |
| 2025/01/27 | 1,074 | 1,083 | 1,047 | 1,056 | -11 | -1% | 31,200 |
| 2025/01/24 | 998 | 1,069 | 998 | 1,067 | +76 | +7.7% | 52,500 |
| 2025/01/23 | 998 | 1,000 | 991 | 991 | -4 | -0.4% | 8,400 |
| 2025/01/22 | 1,010 | 1,010 | 988 | 995 | -15 | -1.5% | 16,000 |
| 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 |
101～
150
件表示中 / 1241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 | 86,600円 | +14.3% | +20.6% | 1.27% | 16.50倍 | 3.09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 |
| Ａｉｍｉｎｇ | 26,700円 | +5.4% | - | 0.00% | 8.31倍 | 1.87倍 |
|
スマホゲーム配信・制作。多人数同時型、アニメ表現に強み。「カゲマス」「ＤＱタクト」等運営 |
| ロボペイ | 326,500円 | +15.9% | +42.7% | 0.67% | 26.98倍 | 11.65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 |
| オリコン | 82,100円 | +22.1% | +3.6% | 4.38% | 10.98倍 | 1.86倍 |
|
音楽データベースから出発。現在はニュースサイト運営、顧客満足度（ＣＳ）調査事業が２本柱 |
| プロパティＤ | 103,300円 | +20.5% | +10.9% | 1.16% | 16.29倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
