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 |
|---|---|---|---|---|---|---|---|
| 2006/12/27 | 449.1 | 450.9 | 447.3 | 450 | +0.9 | +0.2% | 26,620 |
| 2006/12/26 | 447.3 | 449.1 | 445.5 | 449.1 | -2.7 | -0.6% | 71,500 |
| 2006/12/25 | 451.8 | 458.2 | 450.9 | 451.8 | -0.9 | -0.2% | 236,390 |
| 2006/12/22 | 453.6 | 454.5 | 450.9 | 452.7 | ±0 | ±0% | 53,790 |
| 2006/12/21 | 451.8 | 453.6 | 450 | 452.7 | +2.7 | +0.6% | 46,970 |
| 2006/12/20 | 449.1 | 450.9 | 447.3 | 450 | +4.5 | +1% | 48,950 |
| 2006/12/19 | 450.9 | 452.7 | 444.5 | 445.5 | -4.5 | -1% | 69,080 |
| 2006/12/18 | 450.9 | 452.7 | 447.3 | 450 | +7.3 | +1.6% | 76,670 |
| 2006/12/15 | 454.5 | 455.5 | 440.9 | 442.7 | -13.7 | -3% | 233,420 |
| 2006/12/14 | 459.1 | 462.7 | 456.4 | 456.4 | ±0 | ±0% | 62,810 |
| 2006/12/13 | 450.9 | 457.3 | 450 | 456.4 | +8.2 | +1.8% | 145,970 |
| 2006/12/12 | 445.5 | 449.1 | 443.6 | 448.2 | +4.6 | +1% | 102,190 |
| 2006/12/11 | 447.3 | 447.3 | 443.6 | 443.6 | -0.9 | -0.2% | 55,220 |
| 2006/12/08 | 446.4 | 448.2 | 442.7 | 444.5 | -1.9 | -0.4% | 68,090 |
| 2006/12/07 | 446.4 | 448.2 | 443.6 | 446.4 | +1.9 | +0.4% | 33,880 |
| 2006/12/06 | 443.6 | 447.3 | 443.6 | 444.5 | +1.8 | +0.4% | 45,320 |
| 2006/12/05 | 441.8 | 445.5 | 441.8 | 442.7 | +0.9 | +0.2% | 37,070 |
| 2006/12/04 | 440.9 | 442.7 | 440 | 441.8 | -0.9 | -0.2% | 30,140 |
| 2006/12/01 | 440.9 | 444.5 | 435.5 | 442.7 | -3.7 | -0.8% | 99,550 |
| 2006/11/30 | 445.5 | 446.4 | 443.6 | 446.4 | +0.9 | +0.2% | 44,770 |
| 2006/11/29 | 445.5 | 447.3 | 442.7 | 445.5 | +2.8 | +0.6% | 54,670 |
| 2006/11/28 | 434.5 | 444.5 | 434.5 | 442.7 | +10 | +2.3% | 80,740 |
| 2006/11/27 | 427.3 | 433.6 | 427.3 | 432.7 | +6.3 | +1.5% | 29,920 |
| 2006/11/24 | 422.7 | 427.3 | 419.1 | 426.4 | ±0 | ±0% | 48,950 |
| 2006/11/22 | 417.3 | 428.2 | 416.4 | 426.4 | +9.1 | +2.2% | 38,060 |
| 2006/11/21 | 420 | 427.3 | 415.5 | 417.3 | -7.2 | -1.7% | 89,650 |
| 2006/11/20 | 438.2 | 438.2 | 423.6 | 424.5 | -12.8 | -2.9% | 62,370 |
| 2006/11/17 | 443.6 | 443.6 | 436.4 | 437.3 | -1.8 | -0.4% | 48,070 |
| 2006/11/16 | 436.4 | 441.8 | 436.4 | 439.1 | +2.7 | +0.6% | 58,300 |
| 2006/11/15 | 436.4 | 440.9 | 434.5 | 436.4 | ±0 | ±0% | 42,680 |
| 2006/11/14 | 435.5 | 440.9 | 432.7 | 436.4 | ±0 | ±0% | 61,380 |
| 2006/11/13 | 433.6 | 439.1 | 432.7 | 436.4 | +2.8 | +0.6% | 46,090 |
| 2006/11/10 | 440 | 440 | 433.6 | 433.6 | -6.4 | -1.5% | 66,550 |
| 2006/11/09 | 440.9 | 445.5 | 439.1 | 440 | ±0 | ±0% | 56,650 |
| 2006/11/08 | 440.9 | 445.5 | 439.1 | 440 | -0.9 | -0.2% | 71,280 |
| 2006/11/07 | 439.1 | 443.6 | 439.1 | 440.9 | +2.7 | +0.6% | 42,790 |
| 2006/11/06 | 439.1 | 441.8 | 436.4 | 438.2 | -0.9 | -0.2% | 59,070 |
| 2006/11/02 | 440 | 440.9 | 434.5 | 439.1 | -0.9 | -0.2% | 44,770 |
| 2006/11/01 | 444.5 | 444.5 | 439.1 | 440 | -3.6 | -0.8% | 48,290 |
| 2006/10/31 | 446.4 | 446.4 | 441.8 | 443.6 | -1.9 | -0.4% | 101,420 |
| 2006/10/30 | 441.8 | 445.5 | 441.8 | 445.5 | +3.7 | +0.8% | 78,540 |
| 2006/10/27 | 446.4 | 446.4 | 441.8 | 441.8 | -1.8 | -0.4% | 144,210 |
| 2006/10/26 | 443.6 | 445.5 | 442.7 | 443.6 | ±0 | ±0% | 50,270 |
| 2006/10/25 | 443.6 | 445.5 | 442.7 | 443.6 | ±0 | ±0% | 54,780 |
| 2006/10/24 | 450 | 450.9 | 443.6 | 443.6 | -3.7 | -0.8% | 123,090 |
| 2006/10/23 | 444.5 | 448.2 | 444.5 | 447.3 | +5.5 | +1.2% | 79,200 |
| 2006/10/20 | 439.1 | 446.4 | 439.1 | 441.8 | +4.5 | +1% | 43,120 |
| 2006/10/19 | 441.8 | 446.4 | 433.6 | 437.3 | +1.8 | +0.4% | 135,520 |
| 2006/10/18 | 435.5 | 436.4 | 432.7 | 435.5 | +1.9 | +0.4% | 67,430 |
| 2006/10/17 | 431.8 | 434.5 | 430 | 433.6 | +5.4 | +1.3% | 71,280 |
4551～
4600
件表示中 / 6006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 | 48,700円 | +4.5% | +10.6% | 3.08% | 18.43倍 | 1.90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 |
| ＩＧポート | 165,500円 | +8.0% | +16.8% | 1.03% | 24.45倍 | 4.24倍 |
|
映画、テレビ、配信等向けアニメ制作と版権収入が主柱。子会社にコミック専門出版社も |
| アイネス | 157,100円 | +6.0% | +13.6% | 3.82% | 11.68倍 | 0.83倍 |
|
独立系ＳＩ。自治体の情報システム・ウェブリングス（ＷＲ）開発。福祉に強い。三菱総研と提携 |
| マーベラス | 51,800円 | +25.2% | +11.1% | 2.32% | 22.41倍 | 1.20倍 |
|
スマホ・家庭用向けゲームやアミューズメント機器を展開。舞台公演の企画制作・興行も |
| ユーザローカル | 196,300円 | +17.1% | +12.6% | 0.71% | 23.68倍 | 3.94倍 |
|
ビッグデータの各種解析ツールや人工知能（ＡＩ）を使った業務支援ツールを開発・提供 |
市場注目の銘柄
チャート関連のコラム
