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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 281 | 282 | 279 | 280 | -1 | -0.4% | 6,900 |
| 2010/07/15 | 282 | 283 | 281 | 281 | -3 | -1.1% | 8,800 |
| 2010/07/14 | 282 | 284 | 281 | 284 | +3 | +1.1% | 7,000 |
| 2010/07/13 | 282 | 284 | 281 | 281 | -1 | -0.4% | 7,500 |
| 2010/07/12 | 284 | 286 | 282 | 282 | ±0 | ±0% | 4,300 |
| 2010/07/09 | 283 | 285 | 281 | 282 | ±0 | ±0% | 16,500 |
| 2010/07/08 | 281 | 283 | 280 | 282 | +4 | +1.4% | 23,200 |
| 2010/07/07 | 283 | 283 | 278 | 278 | -5 | -1.8% | 20,700 |
| 2010/07/06 | 278 | 283 | 278 | 283 | +3 | +1.1% | 12,300 |
| 2010/07/05 | 280 | 281 | 278 | 280 | ±0 | ±0% | 10,700 |
| 2010/07/02 | 289 | 289 | 280 | 280 | -4 | -1.4% | 21,200 |
| 2010/07/01 | 285 | 287 | 275 | 284 | -1 | -0.4% | 27,400 |
| 2010/06/30 | 287 | 289 | 280 | 285 | -8 | -2.7% | 26,500 |
| 2010/06/29 | 292 | 293 | 289 | 293 | ±0 | ±0% | 20,100 |
| 2010/06/28 | 296 | 303 | 292 | 293 | -14 | -4.6% | 49,900 |
| 2010/06/25 | 308 | 309 | 303 | 307 | -3 | -1% | 65,500 |
| 2010/06/24 | 311 | 313 | 310 | 310 | -1 | -0.3% | 19,500 |
| 2010/06/23 | 313 | 314 | 311 | 311 | -4 | -1.3% | 15,900 |
| 2010/06/22 | 311 | 315 | 311 | 315 | +2 | +0.6% | 36,700 |
| 2010/06/21 | 314 | 315 | 310 | 313 | ±0 | ±0% | 29,200 |
| 2010/06/18 | 313 | 313 | 308 | 313 | +1 | +0.3% | 18,500 |
| 2010/06/17 | 308 | 312 | 308 | 312 | +3 | +1% | 15,700 |
| 2010/06/16 | 308 | 309 | 307 | 309 | +2 | +0.7% | 9,400 |
| 2010/06/15 | 308 | 308 | 306 | 307 | ±0 | ±0% | 5,800 |
| 2010/06/14 | 307 | 309 | 306 | 307 | ±0 | ±0% | 9,700 |
| 2010/06/11 | 309 | 309 | 305 | 307 | +1 | +0.3% | 25,900 |
| 2010/06/10 | 303 | 307 | 301 | 306 | +3 | +1% | 10,400 |
| 2010/06/09 | 308 | 308 | 301 | 303 | ±0 | ±0% | 9,000 |
| 2010/06/08 | 297 | 309 | 296 | 303 | ±0 | ±0% | 22,600 |
| 2010/06/07 | 306 | 309 | 303 | 303 | -9 | -2.9% | 12,600 |
| 2010/06/04 | 310 | 312 | 309 | 312 | +3 | +1% | 13,200 |
| 2010/06/03 | 310 | 311 | 309 | 309 | -1 | -0.3% | 9,600 |
| 2010/06/02 | 310 | 310 | 308 | 310 | +3 | +1% | 19,400 |
| 2010/06/01 | 307 | 308 | 304 | 307 | +4 | +1.3% | 10,000 |
| 2010/05/31 | 298 | 309 | 298 | 303 | +5 | +1.7% | 14,900 |
| 2010/05/28 | 298 | 303 | 292 | 298 | +7 | +2.4% | 28,200 |
| 2010/05/27 | 290 | 295 | 284 | 291 | +1 | +0.3% | 19,800 |
| 2010/05/26 | 285 | 294 | 285 | 290 | +2 | +0.7% | 17,900 |
| 2010/05/25 | 293 | 293 | 288 | 288 | -5 | -1.7% | 15,600 |
| 2010/05/24 | 295 | 300 | 291 | 293 | ±0 | ±0% | 19,800 |
| 2010/05/21 | 292 | 295 | 291 | 293 | -5 | -1.7% | 36,400 |
| 2010/05/20 | 300 | 301 | 297 | 298 | -1 | -0.3% | 9,300 |
| 2010/05/19 | 300 | 301 | 297 | 299 | -3 | -1% | 12,800 |
| 2010/05/18 | 301 | 304 | 301 | 302 | +1 | +0.3% | 10,200 |
| 2010/05/17 | 305 | 306 | 301 | 301 | -4 | -1.3% | 18,300 |
| 2010/05/14 | 306 | 307 | 305 | 305 | -3 | -1% | 24,500 |
| 2010/05/13 | 309 | 309 | 307 | 308 | ±0 | ±0% | 15,400 |
| 2010/05/12 | 308 | 311 | 305 | 308 | +5 | +1.7% | 11,200 |
| 2010/05/11 | 308 | 311 | 303 | 303 | -4 | -1.3% | 21,400 |
| 2010/05/10 | 302 | 307 | 301 | 307 | +2 | +0.7% | 11,800 |
3651～
3700
件表示中 / 5974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 | 48,800円 | +4.9% | +3.4% | 2.87% | 21.64倍 | 1.91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 |
| ＡＣＣＥＳＳ | 83,700円 | +11.6% | - | 0.00% | 150.00倍 | 1.35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 |
| 東 名 | 219,500円 | +25.4% | +21.1% | 0.68% | 16.41倍 | 3.79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 |
| ＥＬＥＭＥＮＴＳ | 132,100円 | +46.6% | - | 0.00% | - | 15.48倍 |
|
顔認証のＡＩサービス会社。通信・金融の本人確認に実績。データ活用による最適化事業に注力 |
| Ｓｐｅｅｅ | 279,300円 | +14.6% | - | 0.00% | - | 3.96倍 |
|
データを活用したマーケティング支援と中古物件売却や仲介サイト運営。金融ＤＸ事業も推進 |
市場注目の銘柄
チャート関連のコラム
