ＣＩＪ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 |
|---|---|---|---|---|---|---|---|
| 2002/07/31 | 356.1 | 363.6 | 347.7 | 359.1 | +3.8 | +1.1% | 8,712 |
| 2002/07/30 | 373.1 | 373.1 | 355.3 | 355.3 | -14.8 | -4% | 6,336 |
| 2002/07/29 | 373.1 | 374.6 | 370.1 | 370.1 | -4.5 | -1.2% | 58,080 |
| 2002/07/26 | 371.2 | 375 | 371.2 | 374.6 | -4.2 | -1.1% | 38,808 |
| 2002/07/25 | 373.9 | 378.8 | 373.9 | 378.8 | +1.1 | +0.3% | 10,296 |
| 2002/07/24 | 373.9 | 377.7 | 371.2 | 377.7 | +2.7 | +0.7% | 23,232 |
| 2002/07/23 | 373.1 | 375.4 | 371.2 | 375 | +1.9 | +0.5% | 29,568 |
| 2002/07/22 | 375 | 375 | 373.1 | 373.1 | -5.7 | -1.5% | 3,432 |
| 2002/07/19 | 374.2 | 378.8 | 371.6 | 378.8 | -7.6 | -2% | 12,936 |
| 2002/07/18 | 378.8 | 386.4 | 378.4 | 386.4 | -0.3 | -0.1% | 11,352 |
| 2002/07/17 | 382.6 | 386.7 | 378.8 | 386.7 | -7.2 | -1.8% | 6,336 |
| 2002/07/16 | 382.6 | 393.9 | 380.7 | 393.9 | +11.3 | +3% | 2,904 |
| 2002/07/15 | 386.4 | 386.4 | 382.6 | 382.6 | ±0 | ±0% | 4,488 |
| 2002/07/12 | 389.4 | 390.2 | 382.2 | 382.6 | -7.6 | -1.9% | 19,536 |
| 2002/07/11 | 378.8 | 390.2 | 378.8 | 390.2 | -7.5 | -1.9% | 17,160 |
| 2002/07/10 | 401.5 | 401.5 | 386.4 | 397.7 | ±0 | ±0% | 14,784 |
| 2002/07/09 | 406.8 | 409.1 | 397.7 | 397.7 | -18.2 | -4.4% | 21,648 |
| 2002/07/08 | 416.7 | 416.7 | 415.9 | 415.9 | +4.9 | +1.2% | 5,016 |
| 2002/07/05 | 404.2 | 411 | 399.6 | 411 | +12.1 | +3% | 5,016 |
| 2002/07/04 | 403.8 | 404.2 | 398.9 | 398.9 | -17.8 | -4.3% | 6,600 |
| 2002/07/03 | 412.1 | 416.7 | 405.3 | 416.7 | +0.4 | +0.1% | 5,016 |
| 2002/07/02 | 425 | 425 | 397.7 | 416.3 | -8.7 | -2% | 27,984 |
| 2002/07/01 | 430.7 | 430.7 | 416.7 | 425 | -5.7 | -1.3% | 6,336 |
| 2002/06/28 | 427.7 | 431.4 | 424.2 | 430.7 | +3.4 | +0.8% | 24,816 |
| 2002/06/27 | 416.7 | 428 | 412.9 | 427.3 | +10.6 | +2.5% | 21,912 |
| 2002/06/26 | 424.2 | 424.2 | 416.7 | 416.7 | ±0 | ±0% | 23,496 |
| 2002/06/25 | 424.2 | 424.6 | 416.7 | 416.7 | -7.5 | -1.8% | 17,952 |
| 2002/06/24 | 426.1 | 431.8 | 416.7 | 424.2 | -3.8 | -0.9% | 24,024 |
| 2002/06/21 | 424.2 | 431.8 | 416.7 | 428 | +11.3 | +2.7% | 20,856 |
| 2002/06/20 | 420.5 | 424.2 | 412.9 | 416.7 | -7.9 | -1.9% | 23,496 |
| 2002/06/19 | 420.5 | 433.7 | 416.7 | 424.6 | -11 | -2.5% | 17,160 |
| 2002/06/18 | 439.4 | 439.4 | 416.7 | 435.6 | +18.9 | +4.5% | 45,144 |
| 2002/06/17 | 452.3 | 452.3 | 416.7 | 416.7 | -26.5 | -6% | 12,144 |
| 2002/06/14 | 454.5 | 454.5 | 439.8 | 443.2 | +3.4 | +0.8% | 24,816 |
| 2002/06/13 | 452.7 | 455.3 | 439.8 | 439.8 | -9.1 | -2% | 44,880 |
| 2002/06/12 | 443.2 | 452.7 | 439.4 | 448.9 | +9.5 | +2.2% | 35,904 |
| 2002/06/11 | 452.3 | 454.5 | 439.4 | 439.4 | -18.9 | -4.1% | 91,080 |
| 2002/06/10 | 412.9 | 469.3 | 412.9 | 458.3 | +64.4 | +16.3% | 174,240 |
| 2002/06/07 | 405.3 | 405.3 | 390.2 | 393.9 | -11.4 | -2.8% | 36,696 |
| 2002/06/06 | 412.9 | 412.9 | 392 | 405.3 | -7.2 | -1.7% | 23,496 |
| 2002/06/05 | 405.3 | 412.5 | 398.1 | 412.5 | +11 | +2.7% | 11,352 |
| 2002/06/04 | 405.3 | 409.1 | 401.5 | 401.5 | -3.8 | -0.9% | 6,072 |
| 2002/06/03 | 405.3 | 412.9 | 397.7 | 405.3 | ±0 | ±0% | 12,408 |
| 2002/05/31 | 404.9 | 405.3 | 397.7 | 405.3 | -3.4 | -0.8% | 11,352 |
| 2002/05/30 | 397.3 | 408.7 | 392 | 408.7 | +17.4 | +4.4% | 20,328 |
| 2002/05/29 | 401.5 | 407.2 | 391.3 | 391.3 | -6.4 | -1.6% | 36,696 |
| 2002/05/28 | 412.9 | 412.9 | 397.7 | 397.7 | -9.5 | -2.3% | 17,160 |
| 2002/05/27 | 412.9 | 416.7 | 405.3 | 407.2 | -1.9 | -0.5% | 19,272 |
| 2002/05/24 | 416.7 | 416.7 | 409.1 | 409.1 | -7.6 | -1.8% | 5,544 |
| 2002/05/23 | 414.8 | 416.7 | 393.2 | 416.7 | +24.7 | +6.3% | 23,760 |
5601～
5650
件表示中 / 5971件
類似銘柄と比較する
現在ご覧いただいている「ＣＩＪ」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 |
|---|---|---|---|---|---|---|---|---|
| ＣＩＪ | 48,000円 | +4.9% | +3.4% | 2.92% | 21.29倍 | 1.88倍 |
|
独立系２次請けシステム開発。ＯＳ周辺で高い技術力。日立製作所とＮＴＴデータ向けが４割弱 |
| 太田昭 | 256,800円 | +9.8% | +18.4% | 3.47% | 10.98倍 | 0.96倍 |
|
コンサル、システム構築・開発が柱。会計システムに強み。持分にグローバルセキュリティ社 |
| ＡＣＣＥＳＳ | 80,700円 | +11.6% | - | 0.00% | 144.62倍 | 1.31倍 |
|
北米拠点のネットワーク事業が柱。ＩｏＴデバイスの受託開発や車載プラットフォームも |
| ＡｎｙＭｉｎｄ | 53,000円 | +9.0% | -49.3% | 0.38% | 35.24倍 | 1.92倍 |
|
マーケティングやＥＣ、広告収益化の支援ツール展開。東南アジアなど海外売上比率５割超 |
| 東 名 | 212,800円 | +25.4% | +21.1% | 0.70% | 15.91倍 | 3.67倍 |
|
月額制の中小企業向け光回線サービスが主力。電力小売りが急拡大中。情報通信商品も展開 |
市場注目の銘柄
チャート関連のコラム
